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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.342 3.505 3.335 3.448 2,728,822 +0.12(+3.60%)
Mar 28, 2019 3.349 3.425 3.329 3.329 665,524 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.349 464,611 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,712 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,357 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,165 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,664 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,549 -0.03(-0.96%)
Mar 19, 2019 3.468 3.482 3.422 3.455 142,981 -0.01(-0.19%)
Mar 18, 2019 3.422 3.462 3.422 3.462 222,930 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,734 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,070 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,168 -0.02(-0.58%)
Mar 12, 2019 3.442 3.462 3.402 3.435 178,680 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,202 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,546 +0.00(+0.00%)
Mar 07, 2019 3.442 3.482 3.402 3.422 238,446 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,711 -0.05(-1.34%)
Mar 05, 2019 3.475 3.502 3.455 3.488 210,804 +0.01(+0.19%)
Mar 04, 2019 3.462 3.508 3.435 3.482 250,869 +0.03(+0.77%)
Mar 01, 2019 3.475 3.555 3.448 3.455 218,113 -0.02(-0.57%)
Feb 28, 2019 3.588 3.601 3.462 3.475 191,304 -0.15(-4.22%)
Feb 27, 2019 3.661 3.675 3.562 3.628 271,037 -0.03(-0.91%)
Feb 26, 2019 3.695 3.715 3.635 3.661 291,605 -0.03(-0.90%)
Feb 25, 2019 3.708 3.741 3.688 3.695 296,530 -0.01(-0.36%)
Feb 22, 2019 3.728 3.728 3.675 3.708 459,210 +0.03(+0.72%)
Feb 21, 2019 3.628 3.695 3.568 3.681 1,134,818 +0.03(+0.73%)
Feb 20, 2019 3.701 3.701 3.648 3.655 312,473 -0.04(-1.08%)
Feb 19, 2019 3.535 3.715 3.535 3.695 576,590 +0.21(+6.12%)
Feb 15, 2019 3.462 3.502 3.422 3.482 351,505 +0.01(+0.38%)
Feb 14, 2019 3.455 3.495 3.442 3.468 198,061 +0.01(+0.19%)
Feb 13, 2019 3.515 3.522 3.448 3.462 522,297 -0.07(-1.89%)
Feb 12, 2019 3.468 3.542 3.462 3.528 327,284 +0.05(+1.53%)
Feb 11, 2019 3.522 3.522 3.448 3.475 255,239 -0.04(-1.14%)
Feb 08, 2019 3.535 3.562 3.472 3.515 472,729 -0.03(-0.94%)
Feb 07, 2019 3.522 3.548 3.482 3.548 159,577 +0.01(+0.38%)
Feb 06, 2019 3.568 3.588 3.528 3.535 238,533 -0.05(-1.48%)
Feb 05, 2019 3.588 3.608 3.548 3.588 148,365 +0.00(+0.00%)
Feb 04, 2019 3.508 3.588 3.468 3.588 232,217 +0.05(+1.32%)
Feb 01, 2019 3.608 3.608 3.515 3.542 138,799 -0.07(-2.03%)
Jan 31, 2019 3.542 3.621 3.538 3.615 273,755 +0.08(+2.26%)
Jan 30, 2019 3.495 3.555 3.488 3.535 240,596 +0.03(+0.95%)
Jan 29, 2019 3.448 3.515 3.442 3.502 229,869 +0.07(+2.14%)
Jan 28, 2019 3.435 3.462 3.422 3.428 215,776 -0.05(-1.34%)
Jan 25, 2019 3.448 3.495 3.442 3.475 249,959 +0.03(+0.97%)
Jan 24, 2019 3.462 3.482 3.383 3.442 251,456 -0.02(-0.58%)
Jan 23, 2019 3.508 3.508 3.402 3.462 217,823 -0.03(-0.95%)
Jan 22, 2019 3.528 3.528 3.422 3.495 465,924 -0.05(-1.50%)
Jan 18, 2019 3.542 3.568 3.522 3.548 1,519,884 +0.01(+0.38%)
Jan 17, 2019 3.482 3.535 3.475 3.535 394,887 +0.06(+1.60%)
Jan 16, 2019 3.440 3.512 3.439 3.479 499,002 +0.03(+0.96%)
Jan 15, 2019 3.446 3.473 3.387 3.446 432,485 +0.00(+0.00%)
Jan 14, 2019 3.400 3.453 3.373 3.446 373,652 +0.03(+0.77%)
Jan 11, 2019 3.354 3.433 3.340 3.420 447,650 +0.04(+1.17%)
Jan 10, 2019 3.334 3.406 3.287 3.380 368,087 +0.04(+1.19%)
Jan 09, 2019 3.274 3.354 3.254 3.340 653,108 +0.09(+2.85%)
Jan 08, 2019 3.254 3.301 3.228 3.248 358,999 -0.03(-0.81%)
Jan 07, 2019 3.281 3.301 3.248 3.274 506,465 -0.01(-0.20%)
Jan 04, 2019 3.215 3.291 3.188 3.281 362,383 +0.07(+2.27%)
Jan 03, 2019 3.228 3.281 3.129 3.208 549,702 -0.03(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.