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 (%)
May 28, 2021 2.500 2.587 2.466 2.561 1,160,331 +0.10(+3.86%)
May 27, 2021 2.492 2.509 2.466 2.466 900,072 +0.00(+0.00%)
May 26, 2021 2.492 2.552 2.435 2.466 2,521,735 -0.03(-1.04%)
May 25, 2021 2.483 2.561 2.474 2.492 1,082,123 +0.03(+1.41%)
May 24, 2021 2.569 2.595 2.448 2.457 3,422,921 -0.12(-4.70%)
May 21, 2021 2.569 2.613 2.565 2.578 539,915 +0.01(+0.34%)
May 20, 2021 2.587 2.673 2.543 2.569 1,557,751 +0.07(+2.69%)
May 19, 2021 2.566 2.598 2.486 2.502 3,288,590 -0.06(-2.50%)
May 18, 2021 2.703 2.727 2.542 2.566 3,454,404 -0.07(-2.74%)
May 17, 2021 2.855 2.855 2.606 2.638 3,976,606 -0.30(-10.11%)
May 14, 2021 2.839 2.943 2.831 2.935 721,930 +0.12(+4.27%)
May 13, 2021 2.863 2.903 2.815 2.815 1,916,928 -0.05(-1.68%)
May 12, 2021 2.919 2.919 2.855 2.863 1,384,578 -0.06(-1.92%)
May 11, 2021 2.919 2.991 2.879 2.919 1,393,859 +0.00(+0.00%)
May 10, 2021 2.927 2.945 2.887 2.919 870,137 +0.00(+0.00%)
May 07, 2021 2.983 3.039 2.919 2.919 563,518 -0.06(-1.89%)
May 06, 2021 3.023 3.031 2.967 2.975 758,644 -0.05(-1.59%)
May 05, 2021 2.991 3.047 2.927 3.023 1,119,349 +0.10(+3.57%)
May 04, 2021 2.847 2.975 2.839 2.919 1,228,933 +0.07(+2.54%)
May 03, 2021 2.807 2.871 2.775 2.847 743,656 +0.05(+1.72%)
Apr 30, 2021 2.863 2.903 2.799 2.799 1,004,909 -0.05(-1.69%)
Apr 29, 2021 2.991 2.991 2.847 2.847 1,402,741 -0.12(-4.05%)
Apr 28, 2021 3.088 3.127 2.951 2.967 1,354,168 -0.10(-3.14%)
Apr 27, 2021 3.152 3.152 3.063 3.063 868,319 -0.06(-2.05%)
Apr 26, 2021 3.176 3.192 3.112 3.128 295,383 -0.02(-0.51%)
Apr 23, 2021 3.160 3.176 3.077 3.144 853,031 +0.00(+0.00%)
Apr 22, 2021 3.248 3.248 3.120 3.144 587,589 -0.11(-3.45%)
Apr 21, 2021 3.200 3.264 3.168 3.256 467,309 +0.07(+2.27%)
Apr 20, 2021 3.208 3.248 3.168 3.184 684,543 -0.06(-1.98%)
Apr 19, 2021 3.168 3.280 3.112 3.248 665,256 +0.06(+1.76%)
Apr 16, 2021 3.152 3.232 3.128 3.192 465,482 +0.06(+1.79%)
Apr 15, 2021 3.112 3.160 3.096 3.136 410,957 +0.02(+0.51%)
Apr 14, 2021 3.088 3.152 3.088 3.120 246,169 +0.02(+0.52%)
Apr 13, 2021 3.168 3.168 3.104 3.104 281,968 -0.06(-1.78%)
Apr 12, 2021 3.192 3.192 3.143 3.160 495,991 -0.02(-0.76%)
Apr 09, 2021 3.192 3.192 3.112 3.184 346,399 +0.02(+0.51%)
Apr 08, 2021 3.112 3.168 3.112 3.168 240,913 +0.07(+2.33%)
Apr 07, 2021 3.152 3.152 3.072 3.096 261,888 -0.03(-1.03%)
Apr 06, 2021 3.152 3.160 3.100 3.128 130,282 +0.02(+0.52%)
Apr 05, 2021 3.128 3.176 3.080 3.112 381,573 -0.02(-0.77%)
Apr 01, 2021 3.168 3.176 3.128 3.136 547,282 -0.01(-0.26%)
Mar 31, 2021 3.240 3.241 3.128 3.144 404,800 -0.07(-2.24%)
Mar 30, 2021 3.192 3.220 3.104 3.216 1,363,556 +0.06(+2.04%)
Mar 29, 2021 3.096 3.176 3.059 3.152 722,634 +0.06(+1.81%)
Mar 26, 2021 3.096 3.104 3.039 3.096 610,626 +0.00(+0.00%)
Mar 25, 2021 3.128 3.128 3.063 3.096 506,677 -0.02(-0.77%)
Mar 24, 2021 3.128 3.144 3.096 3.120 479,141 +0.02(+0.78%)
Mar 23, 2021 3.120 3.136 3.084 3.096 487,654 -0.04(-1.28%)
Mar 22, 2021 3.144 3.176 3.112 3.136 262,024 +0.01(+0.26%)
Mar 19, 2021 3.208 3.224 3.128 3.128 794,799 -0.06(-2.01%)
Mar 18, 2021 3.208 3.232 3.168 3.192 528,644 -0.04(-1.24%)
Mar 17, 2021 3.208 3.256 3.152 3.232 448,412 +0.02(+0.50%)
Mar 16, 2021 3.192 3.226 3.160 3.216 475,418 +0.02(+0.75%)
Mar 15, 2021 3.128 3.192 3.112 3.192 720,084 +0.03(+1.02%)
Mar 12, 2021 3.168 3.200 3.057 3.160 784,574 +0.00(+0.00%)
Mar 11, 2021 3.160 3.208 3.112 3.160 869,746 +0.06(+1.81%)
Mar 10, 2021 3.080 3.112 3.047 3.104 405,618 +0.05(+1.57%)
Mar 09, 2021 3.015 3.072 2.959 3.055 909,354 +0.07(+2.42%)
Mar 08, 2021 2.999 3.047 2.935 2.983 595,039 -0.05(-1.59%)
Mar 05, 2021 3.072 3.096 2.967 3.031 411,240 +0.02(+0.53%)
Mar 04, 2021 3.047 3.088 2.999 3.015 646,992 -0.06(-2.08%)
Mar 03, 2021 3.007 3.080 2.983 3.080 433,612 +0.03(+1.05%)
Mar 02, 2021 2.959 3.047 2.959 3.047 406,033 +0.10(+3.54%)
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.