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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 3.323 3.458 3.249 3.435 1,664,755 +0.08(+2.45%)
Jul 30, 2019 3.308 3.373 3.271 3.353 1,019,349 +0.01(+0.45%)
Jul 29, 2019 3.338 3.383 3.293 3.338 245,124 -0.01(-0.22%)
Jul 26, 2019 3.316 3.376 3.297 3.346 219,739 +0.02(+0.67%)
Jul 25, 2019 3.361 3.361 3.286 3.323 155,412 -0.01(-0.45%)
Jul 24, 2019 3.376 3.376 3.331 3.338 120,158 -0.01(-0.45%)
Jul 23, 2019 3.398 3.420 3.316 3.353 225,478 -0.06(-1.75%)
Jul 22, 2019 3.390 3.435 3.368 3.413 238,969 +0.01(+0.44%)
Jul 19, 2019 3.450 3.450 3.398 3.398 162,159 -0.05(-1.51%)
Jul 18, 2019 3.465 3.495 3.443 3.450 221,237 -0.04(-1.07%)
Jul 17, 2019 3.495 3.502 3.458 3.488 107,520 -0.01(-0.43%)
Jul 16, 2019 3.517 3.517 3.450 3.502 243,584 -0.03(-0.85%)
Jul 15, 2019 3.502 3.547 3.495 3.532 170,591 +0.03(+0.85%)
Jul 12, 2019 3.488 3.525 3.480 3.502 131,629 +0.00(+0.00%)
Jul 11, 2019 3.488 3.510 3.473 3.502 131,524 +0.00(+0.00%)
Jul 10, 2019 3.502 3.547 3.465 3.502 114,447 +0.00(+0.00%)
Jul 09, 2019 3.473 3.502 3.420 3.502 416,671 +0.01(+0.21%)
Jul 08, 2019 3.488 3.547 3.458 3.495 487,592 -0.01(-0.43%)
Jul 05, 2019 3.547 3.547 3.458 3.510 324,587 -0.02(-0.63%)
Jul 03, 2019 3.458 3.570 3.443 3.532 254,152 +0.07(+2.16%)
Jul 02, 2019 3.517 3.547 3.458 3.458 348,516 -0.07(-1.91%)
Jul 01, 2019 3.614 3.622 3.525 3.525 247,093 -0.04(-1.26%)
Jun 28, 2019 3.547 3.600 3.458 3.570 559,859 +0.03(+0.84%)
Jun 27, 2019 3.622 3.644 3.529 3.540 260,991 -0.07(-1.86%)
Jun 26, 2019 3.637 3.644 3.540 3.607 411,422 -0.01(-0.41%)
Jun 25, 2019 3.562 3.637 3.562 3.622 2,476,253 +0.05(+1.46%)
Jun 24, 2019 3.562 3.614 3.540 3.570 232,497 +0.01(+0.21%)
Jun 21, 2019 3.510 3.562 3.480 3.562 503,217 +0.05(+1.49%)
Jun 20, 2019 3.480 3.577 3.476 3.510 179,899 +0.04(+1.08%)
Jun 19, 2019 3.420 3.488 3.409 3.473 411,182 +0.05(+1.53%)
Jun 18, 2019 3.458 3.502 3.405 3.420 887,511 -0.02(-0.65%)
Jun 17, 2019 3.488 3.510 3.443 3.443 162,171 -0.04(-1.07%)
Jun 14, 2019 3.488 3.496 3.461 3.480 236,878 -0.03(-0.85%)
Jun 13, 2019 3.473 3.510 3.465 3.510 235,539 +0.04(+1.08%)
Jun 12, 2019 3.517 3.570 3.458 3.473 295,723 -0.07(-1.90%)
Jun 11, 2019 3.525 3.570 3.484 3.540 328,810 +0.04(+1.07%)
Jun 10, 2019 3.480 3.510 3.463 3.502 437,421 +0.01(+0.21%)
Jun 07, 2019 3.525 3.540 3.473 3.495 272,230 -0.03(-0.85%)
Jun 06, 2019 3.607 3.607 3.510 3.525 722,756 -0.01(-0.21%)
Jun 05, 2019 3.540 3.566 3.500 3.532 427,298 -0.01(-0.21%)
Jun 04, 2019 3.510 3.555 3.480 3.540 621,506 +0.03(+0.85%)
Jun 03, 2019 3.443 3.510 3.428 3.510 253,961 +0.07(+2.17%)
May 31, 2019 3.361 3.450 3.338 3.435 431,711 +0.05(+1.55%)
May 30, 2019 3.338 3.450 3.331 3.383 946,204 +0.04(+1.34%)
May 29, 2019 3.263 3.376 3.211 3.338 2,958,490 +0.07(+2.29%)
May 28, 2019 3.316 3.338 3.256 3.263 1,038,367 -0.04(-1.13%)
May 24, 2019 3.271 3.346 3.271 3.301 243,975 +0.05(+1.61%)
May 23, 2019 3.241 3.301 3.226 3.249 309,466 -0.02(-0.68%)
May 22, 2019 3.278 3.347 3.234 3.271 302,317 +0.00(+0.00%)
May 21, 2019 3.271 3.323 3.211 3.271 285,715 +0.01(+0.23%)
May 20, 2019 3.256 3.293 3.245 3.263 367,406 +0.01(+0.46%)
May 17, 2019 3.263 3.309 3.234 3.249 1,204,212 -0.04(-1.36%)
May 16, 2019 3.308 3.323 3.275 3.293 506,231 -0.01(-0.45%)
May 15, 2019 3.249 3.316 3.226 3.308 201,213 +0.03(+0.91%)
May 14, 2019 3.278 3.323 3.211 3.278 433,268 +0.01(+0.23%)
May 13, 2019 3.293 3.383 3.234 3.271 309,592 -0.07(-2.23%)
May 10, 2019 3.316 3.390 3.293 3.346 310,928 +0.01(+0.45%)
May 09, 2019 3.286 3.346 3.241 3.331 269,614 -0.00(-0.02%)
May 08, 2019 3.417 3.439 3.274 3.331 463,702 -0.04(-1.27%)
May 07, 2019 3.453 3.460 3.374 3.374 178,587 -0.11(-3.09%)
May 06, 2019 3.468 3.525 3.425 3.482 175,054 -0.04(-1.02%)
May 03, 2019 3.532 3.554 3.478 3.518 201,131 -0.01(-0.20%)
May 02, 2019 3.589 3.589 3.518 3.525 530,931 -0.06(-1.60%)
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.