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 (%)
Mar 29, 2002 8.910 9.150 8.850 9.040 117,500 +0.00(+0.00%)
Mar 28, 2002 8.910 9.150 8.850 9.040 117,500 +0.23(+2.61%)
Mar 27, 2002 9.000 9.100 8.760 8.810 211,900 -0.18(-2.00%)
Mar 26, 2002 9.200 9.350 8.900 8.990 248,800 -0.16(-1.75%)
Mar 25, 2002 9.400 9.460 9.100 9.150 16,300 -0.20(-2.14%)
Mar 22, 2002 9.800 9.900 9.350 9.350 24,400 -0.40(-4.10%)
Mar 21, 2002 9.680 9.750 9.600 9.750 33,100 +0.15(+1.56%)
Mar 20, 2002 9.800 9.850 9.600 9.600 31,900 -0.21(-2.14%)
Mar 19, 2002 10.15 10.20 9.660 9.810 78,700 -0.29(-2.87%)
Mar 18, 2002 10.25 10.37 10.05 10.10 72,900 -0.11(-1.08%)
Mar 15, 2002 10.15 10.23 10.10 10.21 59,800 +0.10(+0.99%)
Mar 14, 2002 10.30 10.32 10.10 10.11 148,800 -0.12(-1.17%)
Mar 13, 2002 10.20 10.35 10.20 10.23 84,300 +0.10(+0.99%)
Mar 12, 2002 10.15 10.15 10.05 10.13 129,100 -0.02(-0.20%)
Mar 11, 2002 10.20 10.20 10.05 10.15 130,000 -0.02(-0.20%)
Mar 08, 2002 10.36 10.45 10.17 10.17 154,400 -0.05(-0.49%)
Mar 07, 2002 10.40 10.61 10.22 10.22 164,100 -0.04(-0.39%)
Mar 06, 2002 10.25 10.35 10.22 10.26 146,600 +0.04(+0.39%)
Mar 05, 2002 10.35 10.50 10.19 10.22 483,600 -0.09(-0.87%)
Mar 04, 2002 10.25 10.60 10.17 10.31 322,400 +0.59(+6.07%)
Mar 01, 2002 9.310 9.800 9.310 9.720 965,800 +0.43(+4.63%)
Feb 28, 2002 9.220 9.320 9.220 9.290 158,200 +0.11(+1.20%)
Feb 27, 2002 9.180 9.300 9.100 9.180 270,900 +0.05(+0.55%)
Feb 26, 2002 9.100 9.160 9.060 9.130 127,500 +0.09(+1.00%)
Feb 25, 2002 9.190 9.200 9.040 9.040 174,100 -0.10(-1.09%)
Feb 22, 2002 9.250 9.280 9.020 9.140 181,100 -0.10(-1.08%)
Feb 21, 2002 9.160 9.340 9.050 9.240 270,600 +0.04(+0.43%)
Feb 20, 2002 9.680 9.680 9.200 9.200 5,400,000 -0.51(-5.25%)
Feb 19, 2002 10.00 10.00 9.700 9.710 248,800 -0.26(-2.61%)
Feb 18, 2002 9.910 10.10 9.850 9.970 5,780,000 +0.00(+0.00%)
Feb 15, 2002 9.910 10.10 9.850 9.970 57,800 +0.16(+1.63%)
Feb 14, 2002 9.860 9.950 9.800 9.810 137,800 -0.09(-0.91%)
Feb 13, 2002 10.07 10.23 9.860 9.900 311,100 -0.01(-0.10%)
Feb 12, 2002 9.550 10.05 9.550 9.910 270,400 +0.20(+2.06%)
Feb 11, 2002 9.500 9.900 9.460 9.710 15,520,000 +0.24(+2.53%)
Feb 08, 2002 9.900 9.950 9.470 9.470 156,100 -0.43(-4.34%)
Feb 07, 2002 10.05 10.10 9.770 9.900 208,600 -0.15(-1.49%)
Feb 06, 2002 10.06 10.15 9.970 10.05 176,600 +0.03(+0.30%)
Feb 05, 2002 10.14 10.14 9.810 10.02 119,400 -0.22(-2.15%)
Feb 04, 2002 10.40 10.40 10.17 10.24 49,700 -0.16(-1.54%)
Feb 01, 2002 10.55 10.55 10.35 10.40 83,100 -0.15(-1.42%)
Jan 31, 2002 10.85 10.95 10.54 10.55 352,000 -0.24(-2.22%)
Jan 30, 2002 10.95 10.96 10.60 10.79 196,400 -0.16(-1.46%)
Jan 29, 2002 11.10 11.10 10.91 10.95 22,700 -0.05(-0.45%)
Jan 28, 2002 11.13 11.20 10.95 11.00 42,200 -0.13(-1.17%)
Jan 25, 2002 11.22 11.22 11.13 11.13 14,160,000 -0.13(-1.15%)
Jan 24, 2002 11.30 11.33 11.23 11.26 89,900 +0.01(+0.09%)
Jan 23, 2002 11.30 11.30 11.20 11.25 77,300 -0.05(-0.44%)
Jan 22, 2002 11.23 11.40 11.20 11.30 144,700 +0.23(+2.08%)
Jan 21, 2002 11.35 11.35 11.07 11.07 45,000 +0.00(+0.00%)
Jan 18, 2002 11.35 11.35 11.07 11.07 45,000 -0.23(-2.04%)
Jan 17, 2002 11.25 11.34 11.10 11.30 100,100 +0.15(+1.35%)
Jan 16, 2002 11.15 11.15 11.05 11.15 57,300 -0.10(-0.89%)
Jan 15, 2002 11.04 11.45 11.04 11.25 375,600 +0.25(+2.27%)
Jan 14, 2002 11.40 11.45 10.90 11.00 116,300 -0.30(-2.65%)
Jan 11, 2002 11.45 11.75 11.09 11.30 410,400 -0.09(-0.79%)
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.