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 )

3.010 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 3.421 3.421 3.342 3.372 1,590,535 -0.02(-0.58%)
Jul 28, 2023 3.332 3.451 3.332 3.392 2,363,990 +0.08(+2.39%)
Jul 27, 2023 3.500 3.500 3.303 3.313 1,767,968 -0.13(-3.74%)
Jul 26, 2023 3.678 3.688 3.352 3.441 6,649,448 -0.29(-7.69%)
Jul 25, 2023 3.777 3.852 3.723 3.728 3,320,811 +0.05(+1.34%)
Jul 24, 2023 3.530 3.688 3.510 3.678 4,030,577 +0.13(+3.62%)
Jul 21, 2023 3.580 3.609 3.530 3.550 1,650,642 -0.02(-0.55%)
Jul 20, 2023 3.728 3.757 3.550 3.570 1,340,298 -0.15(-3.99%)
Jul 19, 2023 3.688 3.728 3.580 3.718 1,583,903 +0.13(+3.58%)
Jul 18, 2023 3.550 3.614 3.500 3.589 1,832,688 +0.11(+3.13%)
Jul 17, 2023 3.471 3.550 3.441 3.481 1,531,364 -0.05(-1.40%)
Jul 14, 2023 3.639 3.669 3.510 3.530 2,882,287 -0.07(-1.92%)
Jul 13, 2023 3.560 3.659 3.555 3.599 3,777,982 +0.07(+1.96%)
Jul 12, 2023 3.491 3.540 3.421 3.530 1,941,968 +0.11(+3.18%)
Jul 11, 2023 3.402 3.461 3.342 3.421 2,468,840 +0.04(+1.17%)
Jul 10, 2023 3.303 3.392 3.264 3.382 2,120,357 +0.11(+3.32%)
Jul 07, 2023 3.263 3.313 3.224 3.273 1,950,721 +0.02(+0.61%)
Jul 06, 2023 3.253 3.253 3.169 3.253 2,004,519 -0.01(-0.30%)
Jul 05, 2023 3.243 3.273 3.184 3.263 2,561,904 +0.00(+0.00%)
Jul 03, 2023 3.293 3.342 3.224 3.263 1,866,131 -0.03(-0.90%)
Jun 30, 2023 3.322 3.322 3.283 3.293 1,168,023 +0.00(+0.00%)
Jun 29, 2023 3.362 3.362 3.283 3.293 2,016,055 -0.03(-0.89%)
Jun 28, 2023 3.411 3.411 3.303 3.322 2,905,569 -0.07(-2.04%)
Jun 27, 2023 3.342 3.441 3.303 3.392 4,948,247 +0.06(+1.78%)
Jun 26, 2023 3.263 3.362 3.263 3.332 800,917 +0.03(+0.90%)
Jun 23, 2023 3.322 3.329 3.273 3.303 889,044 -0.05(-1.48%)
Jun 22, 2023 3.322 3.392 3.253 3.352 1,309,449 +0.06(+1.80%)
Jun 21, 2023 3.283 3.387 3.255 3.293 1,422,709 +0.01(+0.30%)
Jun 20, 2023 3.352 3.352 3.224 3.283 1,971,078 -0.06(-1.78%)
Jun 16, 2023 3.224 3.362 3.154 3.342 3,398,354 +0.13(+4.00%)
Jun 15, 2023 3.184 3.219 3.115 3.214 2,046,884 +0.07(+2.20%)
Jun 14, 2023 3.105 3.154 3.085 3.144 1,343,211 +0.06(+1.92%)
Jun 13, 2023 3.075 3.115 3.055 3.085 781,531 +0.04(+1.30%)
Jun 12, 2023 3.164 3.164 3.006 3.046 1,163,639 -0.10(-3.14%)
Jun 09, 2023 3.164 3.194 3.125 3.144 636,223 +0.00(+0.00%)
Jun 08, 2023 3.026 3.164 3.021 3.144 862,808 +0.13(+4.26%)
Jun 07, 2023 3.036 3.055 3.001 3.016 537,769 +0.00(+0.00%)
Jun 06, 2023 2.966 3.046 2.897 3.016 863,115 +0.06(+2.01%)
Jun 05, 2023 2.897 2.957 2.877 2.957 487,868 +0.09(+3.10%)
Jun 02, 2023 2.868 2.873 2.818 2.868 681,077 +0.05(+1.75%)
Jun 01, 2023 2.779 2.838 2.769 2.818 883,647 +0.05(+1.79%)
May 31, 2023 2.779 2.828 2.759 2.769 704,132 -0.04(-1.41%)
May 30, 2023 2.907 2.907 2.798 2.808 2,085,711 -0.10(-3.40%)
May 26, 2023 2.907 2.947 2.863 2.907 1,320,265 +0.01(+0.34%)
May 25, 2023 2.937 2.942 2.863 2.897 1,142,302 +0.00(+0.00%)
May 24, 2023 2.868 2.902 2.769 2.897 2,297,755 +0.01(+0.34%)
May 23, 2023 2.868 2.952 2.848 2.887 1,371,909 +0.02(+0.69%)
May 22, 2023 2.798 2.932 2.798 2.868 1,993,201 +0.08(+2.84%)
May 19, 2023 2.779 2.848 2.749 2.788 1,253,169 +0.05(+1.80%)
May 18, 2023 2.749 2.759 2.660 2.739 1,337,408 +0.01(+0.20%)
May 17, 2023 2.716 2.747 2.689 2.733 1,809,801 +0.04(+1.65%)
May 16, 2023 2.707 2.733 2.680 2.689 2,236,927 -0.03(-0.98%)
May 15, 2023 2.742 2.769 2.680 2.716 1,925,670 +0.02(+0.66%)
May 12, 2023 2.707 2.742 2.689 2.698 998,762 +0.00(+0.00%)
May 11, 2023 2.680 2.707 2.623 2.698 1,344,747 +0.04(+1.33%)
May 10, 2023 2.725 2.751 2.565 2.662 2,775,941 -0.04(-1.64%)
May 09, 2023 2.662 2.725 2.662 2.707 1,711,803 +0.05(+2.01%)
May 08, 2023 2.618 2.680 2.598 2.654 1,238,887 +0.06(+2.40%)
May 05, 2023 2.485 2.627 2.485 2.591 1,473,070 +0.11(+4.29%)
May 04, 2023 2.512 2.547 2.441 2.485 2,862,557 -0.03(-1.06%)
May 03, 2023 2.476 2.565 2.476 2.512 3,172,192 +0.03(+1.07%)
May 02, 2023 2.485 2.520 2.436 2.485 783,639 -0.02(-0.71%)
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.