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 )

2.630 +0.020 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 28, 2023 2.305 2.375 2.297 2.322 974,298 +0.02(+1.08%)
Apr 27, 2023 2.264 2.359 2.222 2.297 1,414,530 +0.07(+2.96%)
Apr 26, 2023 2.206 2.256 2.173 2.231 794,649 +0.02(+1.12%)
Apr 25, 2023 2.214 2.222 2.169 2.206 470,816 +0.00(+0.00%)
Apr 24, 2023 2.231 2.239 2.148 2.206 435,722 +0.01(+0.38%)
Apr 21, 2023 2.247 2.268 2.173 2.198 777,112 -0.07(-2.92%)
Apr 20, 2023 2.264 2.322 2.257 2.264 1,098,591 -0.02(-1.08%)
Apr 19, 2023 2.355 2.355 2.264 2.289 648,741 -0.06(-2.46%)
Apr 18, 2023 2.214 2.355 2.214 2.346 1,514,970 +0.12(+5.19%)
Apr 17, 2023 2.313 2.330 2.222 2.231 798,458 -0.08(-3.57%)
Apr 14, 2023 2.305 2.330 2.272 2.313 773,295 +0.02(+1.08%)
Apr 13, 2023 2.239 2.305 2.239 2.289 739,267 +0.05(+2.21%)
Apr 12, 2023 2.189 2.264 2.181 2.239 1,251,272 +0.07(+3.04%)
Apr 11, 2023 2.057 2.185 2.057 2.173 562,759 +0.07(+3.54%)
Apr 10, 2023 2.148 2.148 2.078 2.099 292,209 -0.03(-1.55%)
Apr 06, 2023 2.074 2.136 2.066 2.132 503,034 +0.06(+2.79%)
Apr 05, 2023 2.057 2.082 2.049 2.074 421,311 +0.01(+0.40%)
Apr 04, 2023 2.148 2.148 2.016 2.066 492,155 -0.07(-3.47%)
Apr 03, 2023 2.231 2.247 2.132 2.140 644,015 -0.09(-4.07%)
Mar 31, 2023 2.165 2.231 2.156 2.231 878,299 +0.12(+5.47%)
Mar 30, 2023 2.041 2.136 2.041 2.115 906,469 +0.08(+4.07%)
Mar 29, 2023 1.991 2.053 1.958 2.032 467,098 +0.07(+3.36%)
Mar 28, 2023 1.933 2.004 1.933 1.966 324,824 +0.03(+1.71%)
Mar 27, 2023 1.942 1.987 1.925 1.933 305,382 -0.01(-0.43%)
Mar 24, 2023 1.925 1.942 1.892 1.942 242,030 +0.02(+0.86%)
Mar 23, 2023 1.892 1.946 1.875 1.925 570,297 +0.05(+2.64%)
Mar 22, 2023 1.875 1.909 1.859 1.875 326,496 -0.02(-0.87%)
Mar 21, 2023 1.867 1.917 1.867 1.892 470,090 +0.03(+1.78%)
Mar 20, 2023 1.842 1.888 1.834 1.859 328,789 +0.02(+1.35%)
Mar 17, 2023 1.933 1.965 1.818 1.834 851,004 -0.11(-5.53%)
Mar 16, 2023 1.909 2.008 1.892 1.942 446,278 +0.02(+1.29%)
Mar 15, 2023 1.884 1.933 1.875 1.917 421,611 -0.03(-1.70%)
Mar 14, 2023 1.867 1.979 1.867 1.950 611,019 +0.08(+4.42%)
Mar 13, 2023 1.942 1.966 1.867 1.867 523,539 -0.09(-4.64%)
Mar 10, 2023 2.032 2.032 1.942 1.958 344,089 -0.07(-3.66%)
Mar 09, 2023 1.975 2.057 1.975 2.032 509,798 +0.03(+1.65%)
Mar 08, 2023 1.942 1.999 1.933 1.999 386,636 +0.07(+3.42%)
Mar 07, 2023 1.933 1.942 1.867 1.933 446,948 -0.02(-1.27%)
Mar 06, 2023 1.975 1.975 1.925 1.958 389,379 -0.01(-0.42%)
Mar 03, 2023 1.983 1.983 1.933 1.966 459,818 +0.01(+0.42%)
Mar 02, 2023 1.917 1.983 1.909 1.958 609,823 +0.05(+2.60%)
Mar 01, 2023 1.900 1.958 1.900 1.909 986,489 +0.15(+8.45%)
Feb 28, 2023 1.776 1.825 1.756 1.760 328,619 +0.00(+0.00%)
Feb 27, 2023 1.776 1.818 1.760 1.760 248,178 -0.01(-0.47%)
Feb 24, 2023 1.793 1.826 1.764 1.768 484,671 -0.05(-2.73%)
Feb 23, 2023 1.826 1.863 1.818 1.818 372,008 +0.00(+0.00%)
Feb 22, 2023 1.801 1.884 1.801 1.818 312,675 +0.02(+0.92%)
Feb 21, 2023 1.818 1.842 1.785 1.801 336,158 -0.01(-0.46%)
Feb 17, 2023 1.859 1.867 1.809 1.809 243,858 -0.04(-2.23%)
Feb 16, 2023 1.776 1.884 1.760 1.851 534,743 +0.07(+3.70%)
Feb 15, 2023 1.826 1.826 1.768 1.785 520,952 -0.03(-1.82%)
Feb 14, 2023 1.818 1.834 1.801 1.818 390,948 +0.02(+0.92%)
Feb 13, 2023 1.842 1.884 1.801 1.801 473,639 -0.06(-3.11%)
Feb 10, 2023 1.818 1.867 1.818 1.859 231,273 +0.07(+3.69%)
Feb 09, 2023 1.809 1.826 1.768 1.793 257,416 -0.01(-0.46%)
Feb 08, 2023 1.809 1.822 1.785 1.801 231,940 -0.02(-0.91%)
Feb 07, 2023 1.776 1.826 1.776 1.818 366,106 +0.07(+3.77%)
Feb 06, 2023 1.834 1.834 1.752 1.752 278,888 -0.08(-4.50%)
Feb 03, 2023 1.892 1.892 1.826 1.834 295,032 -0.07(-3.48%)
Feb 02, 2023 1.900 1.942 1.884 1.900 333,394 +0.02(+1.32%)
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.