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 (%)
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%)
Oct 01, 2021 2.078 2.095 2.061 2.086 435,118 +0.01(+0.41%)
Sep 30, 2021 2.061 2.112 2.069 2.078 638,190 +0.01(+0.42%)
Sep 29, 2021 2.112 2.112 2.061 2.069 651,512 +0.00(+0.00%)
Sep 28, 2021 2.086 2.091 2.061 2.069 457,834 -0.01(-0.41%)
Sep 27, 2021 2.086 2.112 2.061 2.078 666,378 -0.02(-0.82%)
Sep 24, 2021 2.121 2.121 2.078 2.095 574,792 -0.06(-2.80%)
Sep 23, 2021 2.129 2.181 2.086 2.155 1,494,453 +0.04(+2.04%)
Sep 22, 2021 2.069 2.129 2.069 2.112 434,472 +0.03(+1.66%)
Sep 21, 2021 2.095 2.121 2.069 2.078 594,358 -0.02(-0.82%)
Sep 20, 2021 2.035 2.138 2.035 2.095 1,215,737 +0.07(+3.40%)
Sep 17, 2021 2.086 2.086 2.026 2.026 1,011,343 -0.08(-3.69%)
Sep 16, 2021 2.069 2.121 2.061 2.104 402,618 +0.04(+2.09%)
Sep 15, 2021 2.112 2.112 2.052 2.061 776,077 -0.06(-2.85%)
Sep 14, 2021 2.095 2.121 2.052 2.121 717,274 +0.05(+2.50%)
Sep 13, 2021 2.069 2.121 2.052 2.069 493,212 +0.01(+0.42%)
Sep 10, 2021 2.078 2.104 2.052 2.061 349,771 -0.03(-1.24%)
Sep 09, 2021 2.104 2.104 2.061 2.086 711,746 -0.05(-2.42%)
Sep 08, 2021 2.155 2.173 2.112 2.138 716,758 -0.07(-3.12%)
Sep 07, 2021 2.259 2.259 2.173 2.207 560,462 -0.04(-1.92%)
Sep 03, 2021 2.276 2.280 2.233 2.250 580,462 -0.01(-0.38%)
Sep 02, 2021 2.242 2.267 2.233 2.259 420,872 +0.00(+0.00%)
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.