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 (%)
Apr 30, 2004 6.070 6.200 6.050 6.050 418,800 -0.07(-1.14%)
Apr 29, 2004 6.260 6.320 6.070 6.120 365,300 -0.12(-1.92%)
Apr 28, 2004 6.200 6.310 6.200 6.240 371,500 -0.21(-3.26%)
Apr 27, 2004 6.500 6.550 6.420 6.450 451,800 -0.06(-0.92%)
Apr 26, 2004 6.550 6.620 6.450 6.510 555,100 +0.02(+0.31%)
Apr 23, 2004 6.480 6.550 6.400 6.490 354,600 +0.01(+0.15%)
Apr 22, 2004 6.320 6.500 6.300 6.480 396,400 +0.22(+3.51%)
Apr 21, 2004 6.580 6.580 6.200 6.260 987,400 -0.28(-4.28%)
Apr 20, 2004 6.550 6.650 6.460 6.540 633,000 +0.06(+0.93%)
Apr 19, 2004 6.450 6.570 6.450 6.480 102,100 -0.03(-0.46%)
Apr 16, 2004 6.580 6.700 6.510 6.510 343,000 -0.03(-0.46%)
Apr 15, 2004 6.590 6.640 6.460 6.540 301,400 -0.10(-1.51%)
Apr 14, 2004 6.720 6.770 6.550 6.640 513,900 -0.12(-1.78%)
Apr 13, 2004 6.790 6.800 6.740 6.760 1,194,500 -0.02(-0.29%)
Apr 12, 2004 6.650 6.810 6.620 6.780 694,700 +0.13(+1.95%)
Apr 08, 2004 6.650 6.720 6.460 6.650 349,300 +0.01(+0.15%)
Apr 07, 2004 6.560 6.680 6.500 6.640 767,400 +0.02(+0.30%)
Apr 06, 2004 6.780 6.790 6.530 6.620 324,100 -0.15(-2.22%)
Apr 05, 2004 6.650 6.840 6.650 6.770 1,079,500 +0.12(+1.80%)
Apr 02, 2004 6.560 6.700 6.520 6.650 559,100 +0.09(+1.37%)
Apr 01, 2004 6.400 6.610 6.380 6.560 512,400 +0.13(+2.02%)
Mar 31, 2004 6.300 6.430 6.280 6.430 483,200 +0.18(+2.88%)
Mar 30, 2004 6.310 6.310 6.200 6.250 545,300 -0.01(-0.16%)
Mar 29, 2004 6.250 6.320 6.210 6.260 376,100 +0.09(+1.46%)
Mar 26, 2004 6.130 6.200 6.020 6.170 596,400 +0.04(+0.65%)
Mar 25, 2004 6.200 6.200 5.880 6.130 680,900 +0.03(+0.49%)
Mar 24, 2004 6.070 6.200 6.050 6.100 872,300 -0.02(-0.33%)
Mar 23, 2004 6.260 6.260 6.100 6.120 438,400 -0.04(-0.65%)
Mar 22, 2004 6.320 6.320 6.060 6.160 504,600 -0.14(-2.22%)
Mar 19, 2004 6.300 6.390 6.300 6.300 310,300 -0.07(-1.10%)
Mar 18, 2004 6.500 6.500 6.340 6.370 208,200 -0.06(-0.93%)
Mar 17, 2004 6.490 6.490 6.400 6.430 607,800 +0.01(+0.16%)
Mar 16, 2004 6.440 6.500 6.230 6.420 418,900 +0.06(+0.94%)
Mar 15, 2004 6.490 6.490 6.310 6.360 547,100 -0.22(-3.34%)
Mar 12, 2004 6.490 6.620 6.310 6.580 1,220,000 +0.11(+1.70%)
Mar 11, 2004 6.510 6.570 6.390 6.470 1,313,800 -0.03(-0.46%)
Mar 10, 2004 6.840 6.840 6.500 6.500 1,203,600 -0.32(-4.69%)
Mar 09, 2004 6.890 6.900 6.720 6.820 422,800 -0.08(-1.16%)
Mar 08, 2004 6.900 6.920 6.840 6.900 382,000 -0.11(-1.57%)
Mar 05, 2004 7.010 7.050 6.990 7.010 324,200 +0.00(+0.00%)
Mar 04, 2004 7.030 7.030 6.920 7.010 267,700 -0.01(-0.14%)
Mar 03, 2004 7.110 7.170 7.000 7.020 515,500 -0.16(-2.23%)
Mar 02, 2004 7.240 7.270 7.150 7.180 411,700 -0.13(-1.78%)
Mar 01, 2004 7.130 7.350 7.100 7.310 760,400 +0.14(+1.95%)
Feb 27, 2004 7.120 7.390 7.000 7.170 1,835,300 +0.00(+0.00%)
Feb 26, 2004 7.150 7.200 7.110 7.170 1,019,400 +0.04(+0.56%)
Feb 25, 2004 6.960 7.190 6.960 7.130 1,272,400 +0.12(+1.71%)
Feb 24, 2004 7.000 7.040 6.950 7.010 130,300 -0.06(-0.85%)
Feb 23, 2004 6.990 7.150 6.920 7.070 612,000 +0.06(+0.86%)
Feb 20, 2004 7.050 7.140 7.010 7.010 63,300 -0.15(-2.09%)
Feb 19, 2004 7.270 7.300 7.150 7.160 466,600 -0.13(-1.78%)
Feb 18, 2004 7.200 7.340 7.200 7.290 807,200 -0.01(-0.14%)
Feb 17, 2004 6.900 7.300 6.900 7.300 634,300 +0.41(+5.95%)
Feb 13, 2004 6.860 6.930 6.750 6.890 476,100 +0.06(+0.88%)
Feb 12, 2004 6.790 6.900 6.710 6.830 417,500 -0.06(-0.87%)
Feb 11, 2004 6.750 6.980 6.600 6.890 241,800 +0.07(+1.03%)
Feb 10, 2004 6.540 6.880 6.540 6.820 291,000 +0.28(+4.28%)
Feb 09, 2004 6.530 6.620 6.440 6.540 626,100 -0.03(-0.46%)
Feb 06, 2004 6.670 6.670 6.550 6.570 798,800 -0.13(-1.94%)
Feb 05, 2004 6.750 6.800 6.700 6.700 958,300 -0.13(-1.90%)
Feb 04, 2004 6.900 6.900 6.770 6.830 1,475,400 -0.07(-1.01%)
Feb 03, 2004 6.800 7.000 6.770 6.900 1,406,000 +0.19(+2.83%)
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.