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 (%)
Apr 30, 2002 5.686 5.743 5.648 5.680 35,336 -0.01(-0.11%)
Apr 29, 2002 5.692 5.711 5.585 5.686 82,874 -0.01(-0.11%)
Apr 26, 2002 5.617 5.743 5.617 5.692 67,187 +0.08(+1.35%)
Apr 25, 2002 5.901 5.901 5.617 5.617 79,546 -0.32(-5.32%)
Apr 24, 2002 5.762 5.989 5.762 5.932 49,439 +0.14(+2.40%)
Apr 23, 2002 5.869 5.938 5.743 5.793 114,249 -0.09(-1.61%)
Apr 22, 2002 6.134 6.134 5.888 5.888 158,776 -0.28(-4.60%)
Apr 19, 2002 6.058 6.191 5.995 6.172 118,844 +0.11(+1.88%)
Apr 18, 2002 6.090 6.121 6.008 6.058 75,426 -0.01(-0.10%)
Apr 17, 2002 6.153 6.166 6.065 6.065 49,756 -0.14(-2.24%)
Apr 16, 2002 6.033 6.222 6.027 6.203 205,047 +0.20(+3.36%)
Apr 15, 2002 6.153 6.153 6.002 6.002 103,474 -0.09(-1.45%)
Apr 12, 2002 6.027 6.172 5.976 6.090 60,056 +0.08(+1.37%)
Apr 11, 2002 6.241 6.241 6.008 6.008 21,392 -0.23(-3.64%)
Apr 10, 2002 6.128 6.279 6.128 6.235 129,778 +0.17(+2.81%)
Apr 09, 2002 5.989 6.185 5.932 6.065 74,159 +0.14(+2.34%)
Apr 08, 2002 6.027 6.046 5.926 5.926 12,359 -0.07(-1.16%)
Apr 05, 2002 5.869 5.995 5.869 5.995 38,981 +0.17(+2.93%)
Apr 04, 2002 5.825 5.831 5.793 5.825 155,132 +0.03(+0.54%)
Apr 03, 2002 5.673 5.793 5.617 5.793 47,537 +0.13(+2.23%)
Apr 02, 2002 5.680 5.680 5.585 5.667 172,562 -0.01(-0.22%)
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.