Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enersis Chile S.A. ADR (NY: ENIC )

2.720 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.700 2.730 2.680 2.720 418,900 -0.01(-0.37%)
Jun 14, 2024 2.780 2.790 2.710 2.730 702,310 -0.06(-2.15%)
Jun 13, 2024 2.820 2.835 2.790 2.790 455,845 -0.03(-1.06%)
Jun 12, 2024 2.870 2.870 2.810 2.820 419,441 -0.04(-1.40%)
Jun 11, 2024 2.840 2.860 2.810 2.860 280,742 +0.01(+0.35%)
Jun 10, 2024 2.860 2.900 2.825 2.850 245,182 -0.02(-0.70%)
Jun 07, 2024 2.950 2.975 2.850 2.870 329,572 -0.12(-4.01%)
Jun 06, 2024 2.900 2.990 2.890 2.990 486,015 +0.09(+3.10%)
Jun 05, 2024 2.900 2.970 2.890 2.900 362,198 +0.02(+0.69%)
Jun 04, 2024 2.860 2.920 2.860 2.880 1,213,230 +0.00(+0.00%)
Jun 03, 2024 2.820 2.916 2.820 2.880 1,009,951 -0.06(-2.04%)
May 31, 2024 2.960 2.990 2.910 2.940 257,987 -0.02(-0.68%)
May 30, 2024 2.940 2.970 2.930 2.960 288,279 +0.03(+1.02%)
May 29, 2024 2.970 2.980 2.890 2.930 279,569 -0.07(-2.33%)
May 28, 2024 3.020 3.030 2.960 3.000 163,491 -0.03(-0.99%)
May 24, 2024 2.960 3.040 2.950 3.030 238,885 +0.10(+3.41%)
May 23, 2024 2.920 2.940 2.890 2.930 311,691 +0.05(+1.74%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.55%)
May 21, 2024 2.918 2.960 2.918 2.955 281,921 +0.02(+0.64%)
May 20, 2024 2.918 2.993 2.918 2.937 336,479 +0.02(+0.64%)
May 17, 2024 2.937 2.983 2.900 2.918 326,247 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,962 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,531 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,378 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,226 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,494 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,436 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,948 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.750 2.760 309,434 +0.01(+0.34%)
May 06, 2024 2.722 2.797 2.722 2.750 329,823 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.722 480,667 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,672 -0.03(-1.01%)
May 01, 2024 2.760 2.797 2.732 2.769 159,275 +0.02(+0.68%)
Apr 30, 2024 2.797 2.853 2.750 2.750 380,228 -0.12(-4.22%)
Apr 29, 2024 2.769 2.888 2.769 2.872 895,047 +0.10(+3.70%)
Apr 26, 2024 2.816 2.816 2.760 2.769 277,832 -0.04(-1.33%)
Apr 25, 2024 2.769 2.811 2.769 2.806 223,846 +0.00(+0.00%)
Apr 24, 2024 2.825 2.825 2.778 2.806 355,981 -0.01(-0.33%)
Apr 23, 2024 2.825 2.853 2.806 2.816 250,312 -0.01(-0.33%)
Apr 22, 2024 2.722 2.825 2.722 2.825 451,542 +0.10(+3.77%)
Apr 19, 2024 2.722 2.760 2.708 2.722 185,514 +0.00(+0.00%)
Apr 18, 2024 2.722 2.788 2.676 2.722 182,141 +0.02(+0.69%)
Apr 17, 2024 2.638 2.732 2.638 2.704 322,117 +0.07(+2.84%)
Apr 16, 2024 2.694 2.732 2.629 2.629 332,834 -0.08(-3.09%)
Apr 15, 2024 2.760 2.811 2.704 2.713 291,473 -0.04(-1.36%)
Apr 12, 2024 2.825 2.872 2.750 2.750 510,430 -0.10(-3.59%)
Apr 11, 2024 2.834 2.890 2.816 2.853 191,132 +0.02(+0.66%)
Apr 10, 2024 2.909 2.928 2.834 2.834 305,908 -0.10(-3.49%)
Apr 09, 2024 2.900 2.955 2.900 2.937 338,678 +0.05(+1.61%)
Apr 08, 2024 2.890 2.960 2.872 2.890 453,662 +0.01(+0.32%)
Apr 05, 2024 2.900 2.918 2.872 2.881 176,942 +0.01(+0.32%)
Apr 04, 2024 2.853 2.918 2.844 2.872 362,323 +0.07(+2.33%)
Apr 03, 2024 2.806 2.853 2.797 2.806 336,797 +0.00(+0.00%)
Apr 02, 2024 2.769 2.816 2.769 2.806 404,215 +0.04(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.