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 )

2.960 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2021 1.526 1.573 1.509 1.560 2,863,401 +0.03(+2.26%)
Dec 30, 2021 1.526 1.560 1.526 1.526 1,242,450 +0.00(+0.00%)
Dec 29, 2021 1.560 1.578 1.517 1.526 1,244,210 -0.03(-2.21%)
Dec 28, 2021 1.595 1.612 1.560 1.560 1,086,997 -0.03(-2.16%)
Dec 27, 2021 1.612 1.612 1.569 1.595 1,750,279 -0.04(-2.63%)
Dec 23, 2021 1.569 1.647 1.560 1.638 1,635,824 +0.07(+4.40%)
Dec 22, 2021 1.612 1.612 1.552 1.569 1,770,959 -0.04(-2.67%)
Dec 21, 2021 1.604 1.664 1.604 1.612 1,921,417 +0.01(+0.54%)
Dec 20, 2021 1.681 1.681 1.595 1.604 2,130,398 -0.08(-4.62%)
Dec 17, 2021 1.681 1.742 1.681 1.681 1,833,236 -0.01(-0.51%)
Dec 16, 2021 1.681 1.742 1.681 1.690 871,780 -0.01(-0.51%)
Dec 15, 2021 1.698 1.716 1.655 1.698 1,254,541 +0.02(+1.03%)
Dec 14, 2021 1.733 1.742 1.673 1.681 1,094,405 -0.06(-3.46%)
Dec 13, 2021 1.733 1.802 1.733 1.742 1,217,593 +0.00(+0.00%)
Dec 10, 2021 1.698 1.767 1.698 1.742 582,351 +0.03(+2.02%)
Dec 09, 2021 1.750 1.793 1.698 1.707 2,025,661 -0.04(-2.46%)
Dec 08, 2021 1.767 1.785 1.742 1.750 544,854 -0.02(-0.98%)
Dec 07, 2021 1.767 1.802 1.767 1.767 900,751 -0.03(-1.44%)
Dec 06, 2021 1.836 1.836 1.729 1.793 1,638,725 -0.01(-0.48%)
Dec 03, 2021 1.750 1.810 1.750 1.802 545,517 +0.02(+0.97%)
Dec 02, 2021 1.802 1.832 1.759 1.785 1,090,375 -0.01(-0.48%)
Dec 01, 2021 1.897 1.923 1.785 1.793 1,146,837 -0.10(-5.45%)
Nov 30, 2021 1.931 1.948 1.845 1.897 1,855,243 -0.05(-2.65%)
Nov 29, 2021 1.957 1.992 1.897 1.948 659,863 -0.02(-0.88%)
Nov 26, 2021 1.940 1.992 1.871 1.966 932,936 +0.00(+0.00%)
Nov 24, 2021 1.974 2.035 1.931 1.966 1,073,073 +0.01(+0.44%)
Nov 23, 2021 2.000 2.043 1.940 1.957 1,345,009 +0.01(+0.44%)
Nov 22, 2021 1.845 2.000 1.810 1.948 4,305,514 +0.24(+14.14%)
Nov 19, 2021 1.681 1.759 1.664 1.707 1,555,594 +0.03(+2.06%)
Nov 18, 2021 1.698 1.681 1.638 1.673 1,655,342 -0.05(-3.00%)
Nov 17, 2021 1.750 1.759 1.707 1.724 2,289,534 -0.07(-3.85%)
Nov 16, 2021 1.793 1.819 1.742 1.793 2,058,283 -0.05(-2.80%)
Nov 15, 2021 1.845 1.862 1.785 1.845 2,124,684 -0.04(-2.28%)
Nov 12, 2021 1.948 1.948 1.854 1.888 822,385 -0.04(-2.23%)
Nov 11, 2021 1.931 1.966 1.923 1.931 944,964 +0.03(+1.82%)
Nov 10, 2021 1.905 1.897 781,396 +0.01(+0.46%)
Nov 09, 2021 1.871 1.923 1.854 1.888 784,906 +0.02(+0.92%)
Nov 08, 2021 1.905 1.905 1.845 1.871 778,427 -0.01(-0.46%)
Nov 05, 2021 1.905 1.921 1.836 1.879 857,893 -0.02(-0.91%)
Nov 04, 2021 1.862 1.931 1.862 1.897 1,263,554 +0.03(+1.85%)
Nov 03, 2021 1.845 1.871 1.793 1.862 1,252,592 +0.02(+0.93%)
Nov 02, 2021 1.879 1.884 1.810 1.845 1,278,806 -0.03(-1.84%)
Nov 01, 2021 1.888 1.914 1.879 1.879 832,244 +0.01(+0.46%)
Oct 29, 2021 1.931 1.957 1.823 1.871 2,504,890 -0.06(-3.12%)
Oct 28, 2021 1.974 1.983 1.914 1.931 970,468 -0.01(-0.44%)
Oct 27, 2021 2.043 2.043 1.931 1.940 1,517,115 -0.10(-5.06%)
Oct 26, 2021 2.104 2.022 2.043 1,412,262 -0.05(-2.47%)
Oct 25, 2021 2.061 2.095 2.052 2.095 701,407 +0.04(+2.10%)
Oct 22, 2021 2.052 2.061 2.017 2.052 573,639 +0.00(+0.00%)
Oct 21, 2021 2.104 2.104 2.035 2.052 870,879 -0.04(-2.06%)
Oct 20, 2021 2.052 2.104 2.052 2.095 400,304 +0.03(+1.67%)
Oct 19, 2021 2.017 2.099 2.017 2.061 1,276,945 +0.05(+2.58%)
Oct 18, 2021 1.966 2.043 1.948 2.009 1,307,653 +0.04(+2.19%)
Oct 15, 2021 1.923 1.974 1.894 1.966 1,111,485 +0.05(+2.70%)
Oct 14, 2021 1.940 1.948 1.905 1.914 633,765 +0.00(+0.00%)
Oct 13, 2021 1.940 1.940 1.888 1.914 1,171,556 +0.00(+0.00%)
Oct 12, 2021 1.914 1.940 1.888 1.914 903,111 -0.02(-0.89%)
Oct 11, 2021 1.888 1.961 1.888 1.931 487,057 +0.03(+1.36%)
Oct 08, 2021 1.957 1.960 1.879 1.905 1,121,048 -0.06(-3.07%)
Oct 07, 2021 2.026 2.035 1.940 1.966 1,136,596 -0.04(-2.15%)
Oct 06, 2021 2.035 2.043 1.992 2.009 828,707 -0.04(-2.10%)
Oct 05, 2021 2.078 2.086 2.035 2.052 777,428 -0.04(-2.06%)
Oct 04, 2021 2.069 2.104 2.069 2.095 494,067 +0.01(+0.41%)
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.