Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 (%)
Jan 30, 2004 6.550 6.630 6.500 6.580 429,000 -0.02(-0.30%)
Jan 29, 2004 6.620 6.620 6.090 6.600 1,280,600 -0.12(-1.79%)
Jan 28, 2004 6.900 6.900 6.710 6.720 790,200 -0.23(-3.31%)
Jan 27, 2004 6.840 6.950 6.840 6.950 1,025,100 +0.12(+1.76%)
Jan 26, 2004 7.070 7.070 6.800 6.830 803,000 -0.24(-3.39%)
Jan 23, 2004 7.110 7.150 7.070 7.070 433,400 -0.08(-1.12%)
Jan 22, 2004 7.100 7.180 7.040 7.150 383,600 +0.05(+0.70%)
Jan 21, 2004 7.260 7.260 7.080 7.100 1,067,200 -0.10(-1.39%)
Jan 20, 2004 7.140 7.300 7.100 7.200 727,900 +0.16(+2.27%)
Jan 16, 2004 7.270 7.300 7.030 7.040 234,900 -0.13(-1.81%)
Jan 15, 2004 7.300 7.300 7.170 7.170 565,800 -0.23(-3.11%)
Jan 14, 2004 7.270 7.470 7.020 7.400 799,000 +0.08(+1.09%)
Jan 13, 2004 7.350 7.590 7.310 7.320 228,300 -0.08(-1.08%)
Jan 12, 2004 7.600 7.600 7.350 7.400 737,500 -0.20(-2.63%)
Jan 09, 2004 7.700 7.730 7.550 7.600 1,719,800 +0.00(+0.00%)
Jan 08, 2004 7.380 7.590 7.360 7.600 575,000 +0.23(+3.12%)
Jan 07, 2004 7.430 7.430 7.280 7.370 431,300 -0.07(-0.94%)
Jan 06, 2004 7.410 7.500 7.400 7.440 310,500 -0.04(-0.53%)
Jan 05, 2004 7.550 7.550 7.330 7.480 607,800 +0.03(+0.40%)
Jan 02, 2004 7.360 7.490 7.340 7.450 376,100 +0.09(+1.22%)
Dec 31, 2003 7.380 7.400 7.300 7.360 48,700 +0.01(+0.14%)
Dec 30, 2003 7.330 7.400 7.240 7.350 596,700 +0.02(+0.27%)
Dec 29, 2003 7.250 7.340 7.130 7.330 698,800 +0.14(+1.95%)
Dec 26, 2003 7.230 7.240 7.170 7.190 27,800 -0.01(-0.14%)
Dec 24, 2003 7.300 7.300 7.200 7.200 50,200 -0.08(-1.10%)
Dec 23, 2003 7.210 7.320 7.100 7.280 232,900 +0.06(+0.83%)
Dec 22, 2003 7.310 7.310 7.070 7.220 265,600 +0.01(+0.14%)
Dec 19, 2003 7.240 7.280 7.130 7.210 262,800 -0.01(-0.14%)
Dec 18, 2003 6.900 7.270 6.870 7.220 940,300 +0.35(+5.09%)
Dec 17, 2003 6.860 6.900 6.750 6.870 784,700 -0.14(-2.00%)
Dec 16, 2003 7.130 7.130 6.840 7.010 504,900 -0.14(-1.96%)
Dec 15, 2003 7.290 7.290 7.110 7.150 583,500 -0.07(-0.97%)
Dec 12, 2003 6.950 7.120 6.920 7.220 1,570,000 +0.31(+4.49%)
Dec 11, 2003 6.710 6.930 6.710 6.910 916,100 +0.11(+1.62%)
Dec 10, 2003 6.680 6.810 6.600 6.800 329,900 +0.04(+0.59%)
Dec 09, 2003 6.930 6.930 6.930 6.760 491,100 -0.21(-3.01%)
Dec 08, 2003 6.960 7.000 6.900 6.970 350,200 -0.04(-0.57%)
Dec 05, 2003 6.750 7.040 6.750 7.010 696,400 +0.20(+2.94%)
Dec 04, 2003 6.680 6.800 6.680 6.810 633,200 +0.22(+3.34%)
Dec 03, 2003 6.680 6.800 6.590 6.590 262,800 -0.16(-2.37%)
Dec 02, 2003 6.700 6.800 6.650 6.750 587,800 -0.02(-0.30%)
Dec 01, 2003 6.550 6.780 6.550 6.770 604,700 +0.33(+5.12%)
Nov 28, 2003 6.250 6.440 6.250 6.440 212,100 +0.21(+3.37%)
Nov 26, 2003 6.290 6.360 6.200 6.230 386,300 -0.06(-0.95%)
Nov 25, 2003 6.380 6.440 6.280 6.290 393,500 -0.11(-1.72%)
Nov 24, 2003 6.380 6.410 6.310 6.400 875,800 +0.07(+1.11%)
Nov 21, 2003 6.180 6.380 6.180 6.330 200,200 +0.16(+2.59%)
Nov 20, 2003 6.130 6.200 6.130 6.170 398,800 +0.05(+0.82%)
Nov 19, 2003 6.380 6.380 6.120 6.120 726,300 -0.28(-4.38%)
Nov 18, 2003 6.620 6.620 6.500 6.400 1,134,700 -0.30(-4.48%)
Nov 17, 2003 6.650 6.700 6.560 6.700 860,800 -0.08(-1.18%)
Nov 14, 2003 6.600 6.780 6.550 6.780 2,552,500 +0.23(+3.51%)
Nov 13, 2003 6.410 6.560 6.410 6.550 890,700 +0.14(+2.18%)
Nov 12, 2003 6.180 6.420 6.180 6.410 579,500 +0.27(+4.40%)
Nov 11, 2003 6.060 6.160 5.950 6.140 455,800 +0.10(+1.66%)
Nov 10, 2003 6.170 6.180 6.000 6.040 346,600 -0.30(-4.73%)
Nov 07, 2003 6.300 6.450 6.300 6.340 476,500 +0.09(+1.44%)
Nov 06, 2003 6.330 6.330 6.120 6.250 673,000 -0.03(-0.48%)
Nov 05, 2003 6.540 6.320 6.200 6.280 314,400 -0.17(-2.64%)
Nov 04, 2003 6.540 6.590 6.370 6.450 900,356 -0.22(-3.30%)
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.