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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 3.539 3.604 3.446 3.604 654,005 +0.07(+2.03%)
Apr 29, 2019 3.632 3.661 3.525 3.532 287,339 -0.10(-2.76%)
Apr 26, 2019 3.604 3.654 3.604 3.632 121,991 +0.02(+0.60%)
Apr 25, 2019 3.668 3.668 3.604 3.611 300,715 -0.04(-1.18%)
Apr 24, 2019 3.683 3.690 3.618 3.654 915,054 -0.02(-0.58%)
Apr 23, 2019 3.654 3.697 3.647 3.675 234,619 +0.01(+0.39%)
Apr 22, 2019 3.718 3.733 3.654 3.661 96,127 -0.08(-2.11%)
Apr 18, 2019 3.747 3.761 3.726 3.740 98,821 -0.01(-0.38%)
Apr 17, 2019 3.740 3.772 3.733 3.754 294,508 +0.01(+0.19%)
Apr 16, 2019 3.733 3.768 3.690 3.747 208,165 +0.02(+0.58%)
Apr 15, 2019 3.747 3.790 3.711 3.726 431,876 -0.01(-0.38%)
Apr 12, 2019 3.704 3.768 3.640 3.740 209,227 +0.04(+0.97%)
Apr 11, 2019 3.740 3.754 3.693 3.704 221,725 -0.06(-1.52%)
Apr 10, 2019 3.747 3.776 3.711 3.761 166,745 +0.01(+0.38%)
Apr 09, 2019 3.704 3.768 3.683 3.747 369,894 +0.03(+0.77%)
Apr 08, 2019 3.754 3.783 3.711 3.718 462,353 -0.04(-0.95%)
Apr 05, 2019 3.740 3.783 3.740 3.754 480,008 +0.01(+0.38%)
Apr 04, 2019 3.718 3.761 3.683 3.740 352,482 +0.02(+0.58%)
Apr 03, 2019 3.704 3.754 3.704 3.718 452,629 +0.01(+0.39%)
Apr 02, 2019 3.761 3.761 3.704 3.704 845,421 -0.05(-1.34%)
Apr 01, 2019 3.718 3.797 3.690 3.754 429,886 +0.04(+1.16%)
Mar 29, 2019 3.597 3.772 3.589 3.711 2,535,574 +0.13(+3.60%)
Mar 28, 2019 3.604 3.686 3.582 3.582 618,393 -0.02(-0.60%)
Mar 27, 2019 3.640 3.640 3.589 3.604 431,709 -0.06(-1.76%)
Mar 26, 2019 3.718 3.718 3.611 3.668 287,779 -0.04(-1.16%)
Mar 25, 2019 3.575 3.711 3.568 3.711 639,609 +0.16(+4.44%)
Mar 22, 2019 3.647 3.647 3.543 3.554 268,687 -0.12(-3.31%)
Mar 21, 2019 3.683 3.711 3.647 3.675 164,153 -0.01(-0.19%)
Mar 20, 2019 3.718 3.733 3.661 3.683 207,718 -0.04(-0.96%)
Mar 19, 2019 3.733 3.747 3.683 3.718 132,855 -0.01(-0.19%)
Mar 18, 2019 3.683 3.726 3.683 3.726 207,143 +0.06(+1.56%)
Mar 15, 2019 3.683 3.785 3.668 3.668 539,608 +0.01(+0.20%)
Mar 14, 2019 3.683 3.690 3.611 3.661 248,157 -0.01(-0.39%)
Mar 13, 2019 3.697 3.740 3.661 3.675 112,587 -0.02(-0.58%)
Mar 12, 2019 3.704 3.726 3.661 3.697 166,026 -0.01(-0.19%)
Mar 11, 2019 3.690 3.733 3.675 3.704 142,352 +0.02(+0.58%)
Mar 08, 2019 3.661 3.690 3.632 3.683 126,876 +0.00(+0.00%)
Mar 07, 2019 3.704 3.747 3.661 3.683 221,560 -0.02(-0.58%)
Mar 06, 2019 3.761 3.797 3.668 3.704 250,611 -0.05(-1.34%)
Mar 05, 2019 3.740 3.768 3.718 3.754 195,875 +0.01(+0.19%)
Mar 04, 2019 3.726 3.776 3.697 3.747 233,103 +0.03(+0.77%)
Mar 01, 2019 3.740 3.826 3.711 3.718 202,667 -0.02(-0.57%)
Feb 28, 2019 3.862 3.876 3.726 3.740 177,756 -0.16(-4.22%)
Feb 27, 2019 3.940 3.955 3.833 3.905 251,843 -0.04(-0.91%)
Feb 26, 2019 3.976 3.998 3.912 3.940 270,954 -0.04(-0.90%)
Feb 25, 2019 3.991 4.026 3.969 3.976 275,531 -0.01(-0.36%)
Feb 22, 2019 4.012 4.012 3.955 3.991 426,690 +0.03(+0.72%)
Feb 21, 2019 3.905 3.976 3.840 3.962 1,054,453 +0.03(+0.73%)
Feb 20, 2019 3.983 3.983 3.926 3.933 290,344 -0.04(-1.08%)
Feb 19, 2019 3.804 3.998 3.804 3.976 535,757 +0.23(+6.12%)
Feb 15, 2019 3.726 3.768 3.683 3.747 326,612 +0.01(+0.38%)
Feb 14, 2019 3.718 3.761 3.704 3.733 184,035 +0.01(+0.19%)
Feb 13, 2019 3.783 3.790 3.711 3.726 485,310 -0.07(-1.89%)
Feb 12, 2019 3.733 3.811 3.726 3.797 304,107 +0.06(+1.53%)
Feb 11, 2019 3.790 3.790 3.711 3.740 237,164 -0.04(-1.14%)
Feb 08, 2019 3.804 3.833 3.736 3.783 439,252 -0.04(-0.94%)
Feb 07, 2019 3.790 3.819 3.747 3.819 148,276 +0.01(+0.38%)
Feb 06, 2019 3.840 3.862 3.797 3.804 221,641 -0.06(-1.48%)
Feb 05, 2019 3.862 3.883 3.819 3.862 137,858 +0.00(+0.00%)
Feb 04, 2019 3.776 3.862 3.733 3.862 215,772 +0.05(+1.32%)
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.