Indicators

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.134	4.184	4.102	4.152	679,793	-0.01(-0.30%)
Jan 29, 2004	4.178	4.178	3.843	4.165	2,029,237	-0.08(-1.79%)
Jan 28, 2004	4.354	4.354	4.235	4.241	1,252,150	-0.15(-3.31%)
Jan 27, 2004	4.317	4.386	4.317	4.386	1,624,372	+0.08(+1.76%)
Jan 26, 2004	4.462	4.462	4.291	4.310	1,272,433	-0.15(-3.39%)
Jan 23, 2004	4.487	4.512	4.462	4.462	686,765	-0.05(-1.12%)
Jan 22, 2004	4.481	4.531	4.443	4.512	607,852	+0.03(+0.70%)
Jan 21, 2004	4.582	4.582	4.468	4.481	1,691,084	-0.06(-1.39%)
Jan 20, 2004	4.506	4.607	4.481	4.544	1,153,429	+0.10(+2.27%)
Jan 16, 2004	4.588	4.607	4.436	4.443	372,222	-0.08(-1.81%)
Jan 15, 2004	4.607	4.607	4.525	4.525	896,566	-0.15(-3.11%)
Jan 14, 2004	4.588	4.714	4.430	4.670	1,266,094	+0.05(+1.09%)
Jan 13, 2004	4.638	4.790	4.613	4.619	361,764	-0.05(-1.08%)
Jan 12, 2004	4.796	4.796	4.638	4.670	1,168,641	-0.13(-2.63%)
Jan 09, 2004	4.859	4.878	4.765	4.796	2,725,193	+0.00(+0.00%)
Jan 08, 2004	4.657	4.790	4.645	4.796	911,144	+0.15(+3.12%)
Jan 07, 2004	4.689	4.689	4.594	4.651	683,437	-0.04(-0.94%)
Jan 06, 2004	4.676	4.733	4.670	4.695	492,018	-0.03(-0.53%)
Jan 05, 2004	4.765	4.765	4.626	4.720	963,119	+0.02(+0.40%)

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.