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 )

4.810 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 (%)
Oct 31, 2003 4.260 4.487 4.228 4.367 1,375,432 +0.18(+4.37%)
Oct 30, 2003 4.266 4.272 4.184 4.184 201,877 -0.06(-1.49%)
Oct 29, 2003 4.373 4.373 4.228 4.247 939,984 -0.14(-3.17%)
Oct 28, 2003 4.310 4.386 4.260 4.386 2,270,413 +0.08(+1.76%)
Oct 27, 2003 4.279 4.317 4.272 4.310 713,703 +0.06(+1.34%)
Oct 24, 2003 4.070 4.253 4.045 4.253 485,679 +0.16(+4.01%)
Oct 23, 2003 4.159 4.159 4.089 4.089 843,323 -0.15(-3.57%)
Oct 22, 2003 4.310 4.310 4.115 4.241 989,106 -0.05(-1.18%)
Oct 21, 2003 4.335 4.335 4.291 4.291 1,277,820 +0.01(+0.30%)
Oct 20, 2003 4.247 4.291 4.235 4.279 862,338 +0.03(+0.74%)
Oct 17, 2003 4.241 4.272 4.216 4.247 1,616,925 -0.04(-1.03%)
Oct 16, 2003 4.216 4.279 4.146 4.291 1,406,490 +0.13(+3.03%)
Oct 15, 2003 4.247 4.247 4.165 4.165 1,631,027 -0.13(-2.94%)
Oct 14, 2003 4.317 4.323 4.241 4.291 1,813,573 +0.01(+0.15%)
Oct 13, 2003 4.279 4.279 4.253 4.285 1,861,270 +0.01(+0.15%)
Oct 10, 2003 4.260 4.266 4.134 4.279 1,420,910 +0.02(+0.44%)
Oct 09, 2003 4.216 4.323 4.203 4.260 1,422,653 +0.05(+1.20%)
Oct 08, 2003 4.102 4.102 4.102 4.209 3,097,732 +0.14(+3.41%)
Oct 07, 2003 4.007 4.134 4.007 4.070 1,987,245 +0.06(+1.57%)
Oct 06, 2003 3.818 3.976 3.768 4.007 2,917,247 +0.19(+4.96%)
Oct 03, 2003 3.755 3.837 3.730 3.818 2,295,767 +0.07(+1.85%)
Oct 02, 2003 3.793 3.818 3.749 3.749 733,352 -0.03(-0.83%)
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.