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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 3.053 3.079 2.877 2.877 631,000 -0.14(-4.76%)
Feb 25, 2021 3.101 3.101 3.013 3.021 422,637 -0.10(-3.08%)
Feb 24, 2021 3.117 3.117 3.061 3.117 509,418 +0.02(+0.78%)
Feb 23, 2021 3.093 3.093 3.037 3.093 366,239 +0.01(+0.26%)
Feb 22, 2021 3.165 3.173 3.085 3.085 355,935 -0.12(-3.74%)
Feb 19, 2021 3.157 3.229 3.141 3.205 279,652 +0.09(+2.82%)
Feb 18, 2021 3.173 3.181 3.117 3.117 369,530 -0.07(-2.26%)
Feb 17, 2021 3.213 3.213 3.117 3.189 610,537 -0.04(-1.24%)
Feb 16, 2021 3.229 3.269 3.149 3.229 1,349,933 +0.04(+1.25%)
Feb 12, 2021 3.141 3.197 3.109 3.189 484,480 +0.06(+1.79%)
Feb 11, 2021 3.181 3.205 3.125 3.133 332,318 -0.05(-1.51%)
Feb 10, 2021 3.157 3.237 3.133 3.181 650,638 +0.06(+1.79%)
Feb 09, 2021 3.069 3.141 3.061 3.125 699,721 +0.05(+1.56%)
Feb 08, 2021 3.093 3.101 3.045 3.077 1,054,431 -0.01(-0.26%)
Feb 05, 2021 3.093 3.109 3.053 3.085 363,985 +0.03(+1.05%)
Feb 04, 2021 3.045 3.069 2.997 3.053 456,652 +0.01(+0.26%)
Feb 03, 2021 3.037 3.101 3.029 3.045 1,342,638 +0.01(+0.26%)
Feb 02, 2021 3.037 3.069 3.021 3.037 512,386 +0.03(+1.06%)
Feb 01, 2021 2.997 3.025 2.957 3.005 462,394 +0.06(+2.17%)
Jan 29, 2021 2.989 2.997 2.909 2.941 562,933 -0.07(-2.39%)
Jan 28, 2021 2.981 3.061 2.957 3.013 402,853 +0.09(+3.01%)
Jan 27, 2021 3.061 3.077 2.925 2.925 254,516 -0.12(-3.94%)
Jan 26, 2021 3.109 3.125 3.037 3.045 286,211 -0.04(-1.30%)
Jan 25, 2021 3.205 3.205 3.061 3.085 536,738 -0.12(-3.74%)
Jan 22, 2021 3.325 3.357 3.141 3.205 379,376 -0.11(-3.37%)
Jan 21, 2021 3.373 3.413 3.317 3.317 456,276 -0.04(-1.19%)
Jan 20, 2021 3.341 3.381 3.317 3.357 252,997 +0.06(+1.94%)
Jan 19, 2021 3.349 3.373 3.285 3.293 370,985 +0.00(+0.00%)
Jan 15, 2021 3.341 3.389 3.257 3.293 517,638 -0.09(-2.60%)
Jan 14, 2021 3.397 3.397 3.341 3.381 378,421 +0.02(+0.47%)
Jan 13, 2021 3.429 3.437 3.293 3.365 529,876 -0.06(-1.86%)
Jan 12, 2021 3.501 3.501 3.421 3.429 713,959 -0.06(-1.83%)
Jan 11, 2021 3.517 3.532 3.429 3.493 627,154 -0.03(-0.91%)
Jan 08, 2021 3.517 3.592 3.477 3.525 600,095 +0.03(+0.92%)
Jan 07, 2021 3.453 3.513 3.389 3.493 846,205 +0.10(+3.07%)
Jan 06, 2021 3.293 3.437 3.221 3.389 388,884 +0.14(+4.43%)
Jan 05, 2021 3.205 3.333 3.205 3.245 522,855 +0.04(+1.25%)
Jan 04, 2021 3.173 3.245 3.149 3.205 518,131 +0.10(+3.09%)
Dec 31, 2020 3.109 3.109 3.109 193,584 -0.02(-0.51%)
Dec 30, 2020 3.157 3.173 3.117 3.125 193,584 -0.02(-0.76%)
Dec 29, 2020 3.157 3.189 3.125 3.149 628,992 +0.02(+0.51%)
Dec 28, 2020 3.173 3.173 3.113 3.133 345,785 -0.02(-0.51%)
Dec 24, 2020 3.133 3.173 3.069 3.149 351,098 +0.04(+1.29%)
Dec 23, 2020 3.077 3.113 3.061 3.109 559,289 +0.06(+2.10%)
Dec 22, 2020 3.037 3.141 3.021 3.045 788,220 +0.02(+0.79%)
Dec 21, 2020 3.093 3.093 2.997 3.021 575,458 -0.08(-2.58%)
Dec 18, 2020 3.069 3.125 3.045 3.101 1,798,658 +0.03(+1.04%)
Dec 17, 2020 2.981 3.093 2.981 3.069 577,233 +0.08(+2.67%)
Dec 16, 2020 2.933 2.997 2.893 2.989 626,107 +0.06(+2.19%)
Dec 15, 2020 2.901 2.933 2.853 2.925 797,993 +0.02(+0.83%)
Dec 14, 2020 2.957 2.957 2.869 2.901 650,497 -0.02(-0.82%)
Dec 11, 2020 2.941 2.981 2.877 2.925 629,749 -0.02(-0.54%)
Dec 10, 2020 2.925 3.013 2.925 2.941 608,998 +0.04(+1.38%)
Dec 09, 2020 3.013 3.045 2.901 2.901 521,151 -0.07(-2.42%)
Dec 08, 2020 3.029 3.037 2.933 2.973 547,364 -0.04(-1.33%)
Dec 07, 2020 3.141 3.145 2.997 3.013 439,990 -0.08(-2.58%)
Dec 04, 2020 3.109 3.161 3.093 3.093 451,572 +0.06(+1.84%)
Dec 03, 2020 2.965 3.069 2.957 3.037 414,378 +0.07(+2.43%)
Dec 02, 2020 2.901 3.013 2.881 2.965 603,149 +0.09(+3.06%)
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.