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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 2.959 3.015 2.848 2.931 3,229,968 -0.01(-0.24%)
Sep 27, 2019 2.973 3.074 2.938 2.938 1,167,596 -0.03(-1.17%)
Sep 26, 2019 2.966 3.036 2.904 2.973 746,558 -0.01(-0.23%)
Sep 25, 2019 2.931 2.987 2.918 2.980 334,693 +0.01(+0.47%)
Sep 24, 2019 3.043 3.071 2.966 2.966 946,879 -0.07(-2.29%)
Sep 23, 2019 3.092 3.092 3.029 3.036 530,743 -0.08(-2.68%)
Sep 20, 2019 3.112 3.140 3.064 3.119 298,577 +0.01(+0.22%)
Sep 19, 2019 3.099 3.175 3.088 3.112 163,075 +0.01(+0.45%)
Sep 18, 2019 3.154 3.154 3.085 3.099 99,528 -0.04(-1.33%)
Sep 17, 2019 3.133 3.147 3.112 3.140 130,717 -0.01(-0.44%)
Sep 16, 2019 3.099 3.175 3.099 3.154 196,380 +0.03(+1.12%)
Sep 13, 2019 3.092 3.161 3.084 3.119 394,943 +0.01(+0.22%)
Sep 12, 2019 3.106 3.161 3.085 3.112 330,014 -0.01(-0.22%)
Sep 11, 2019 3.036 3.133 2.994 3.119 312,296 +0.07(+2.28%)
Sep 10, 2019 2.973 3.050 2.952 3.050 261,240 +0.06(+1.86%)
Sep 09, 2019 3.001 3.001 2.935 2.994 239,085 +0.01(+0.23%)
Sep 06, 2019 2.952 3.036 2.931 2.987 360,762 +0.01(+0.47%)
Sep 05, 2019 2.973 3.043 2.918 2.973 215,611 +0.06(+1.91%)
Sep 04, 2019 2.883 2.952 2.883 2.918 257,237 +0.04(+1.45%)
Sep 03, 2019 2.973 2.973 2.876 2.876 316,675 -0.08(-2.82%)
Aug 30, 2019 2.904 2.973 2.890 2.959 283,928 +0.04(+1.43%)
Aug 29, 2019 2.820 2.933 2.820 2.918 352,769 +0.08(+2.95%)
Aug 28, 2019 2.841 2.857 2.771 2.834 274,985 -0.03(-0.97%)
Aug 27, 2019 2.813 2.869 2.785 2.862 355,444 +0.08(+3.01%)
Aug 26, 2019 2.820 2.855 2.778 2.778 242,801 +0.01(+0.25%)
Aug 23, 2019 2.827 2.883 2.771 2.771 204,221 -0.08(-2.69%)
Aug 22, 2019 2.918 2.945 2.834 2.848 268,297 -0.08(-2.85%)
Aug 21, 2019 2.918 2.959 2.904 2.931 146,144 -0.01(-0.47%)
Aug 20, 2019 2.897 2.945 2.886 2.945 253,392 +0.03(+1.20%)
Aug 19, 2019 2.938 2.959 2.897 2.911 148,336 -0.03(-0.95%)
Aug 16, 2019 2.869 2.973 2.869 2.938 236,535 +0.08(+2.68%)
Aug 15, 2019 2.883 2.931 2.862 2.862 222,147 -0.03(-0.96%)
Aug 14, 2019 2.918 3.015 2.890 2.890 196,854 -0.06(-2.12%)
Aug 13, 2019 2.876 3.001 2.876 2.952 274,811 +0.06(+2.17%)
Aug 12, 2019 2.959 2.973 2.890 2.890 351,465 -0.10(-3.26%)
Aug 09, 2019 2.994 3.116 2.924 2.987 610,079 +0.00(+0.00%)
Aug 08, 2019 2.987 3.015 2.956 2.987 293,368 -0.01(-0.46%)
Aug 07, 2019 2.945 3.001 2.931 3.001 330,794 +0.03(+0.94%)
Aug 06, 2019 2.924 2.987 2.902 2.973 320,988 +0.09(+3.14%)
Aug 05, 2019 3.029 3.050 2.883 2.883 170,629 -0.17(-5.48%)
Aug 02, 2019 3.078 3.106 3.043 3.050 181,817 -0.06(-1.79%)
Aug 01, 2019 3.189 3.203 3.071 3.106 611,774 -0.10(-3.04%)
Jul 31, 2019 3.099 3.224 3.029 3.203 1,785,476 +0.08(+2.45%)
Jul 30, 2019 3.085 3.145 3.050 3.126 1,093,268 +0.01(+0.45%)
Jul 29, 2019 3.112 3.154 3.071 3.112 262,900 -0.01(-0.22%)
Jul 26, 2019 3.092 3.147 3.074 3.119 235,673 +0.02(+0.67%)
Jul 25, 2019 3.133 3.133 3.064 3.099 166,681 -0.01(-0.45%)
Jul 24, 2019 3.147 3.147 3.106 3.112 128,872 -0.01(-0.45%)
Jul 23, 2019 3.168 3.189 3.092 3.126 241,828 -0.06(-1.75%)
Jul 22, 2019 3.161 3.203 3.140 3.182 256,298 +0.01(+0.44%)
Jul 19, 2019 3.217 3.217 3.168 3.168 173,918 -0.05(-1.52%)
Jul 18, 2019 3.231 3.259 3.210 3.217 237,280 -0.03(-1.07%)
Jul 17, 2019 3.259 3.266 3.224 3.252 115,317 -0.01(-0.43%)
Jul 16, 2019 3.280 3.280 3.217 3.266 261,248 -0.03(-0.85%)
Jul 15, 2019 3.266 3.307 3.259 3.294 182,962 +0.03(+0.85%)
Jul 12, 2019 3.252 3.287 3.245 3.266 141,174 +0.00(+0.00%)
Jul 11, 2019 3.252 3.273 3.238 3.266 141,062 +0.00(+0.00%)
Jul 10, 2019 3.266 3.307 3.231 3.266 122,746 +0.00(+0.00%)
Jul 09, 2019 3.238 3.266 3.189 3.266 446,886 +0.01(+0.21%)
Jul 08, 2019 3.252 3.307 3.224 3.259 522,951 -0.01(-0.43%)
Jul 05, 2019 3.307 3.307 3.224 3.273 348,124 -0.02(-0.63%)
Jul 03, 2019 3.224 3.328 3.210 3.294 272,582 +0.07(+2.16%)
Jul 02, 2019 3.280 3.307 3.224 3.224 373,788 -0.06(-1.91%)
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.