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 29, 2005 8.620 8.770 8.550 8.690 987,700 +0.09(+1.05%)
Apr 28, 2005 8.750 8.870 8.560 8.600 670,500 -0.20(-2.27%)
Apr 27, 2005 9.020 9.100 8.790 8.800 1,486,800 -0.30(-3.30%)
Apr 26, 2005 9.070 9.200 8.970 9.100 388,500 +0.17(+1.90%)
Apr 25, 2005 8.930 9.050 8.900 8.930 214,200 -0.04(-0.45%)
Apr 22, 2005 8.930 9.040 8.910 8.970 202,300 +0.02(+0.22%)
Apr 21, 2005 9.090 9.140 8.900 8.950 132,000 -0.04(-0.44%)
Apr 20, 2005 9.100 9.330 8.850 8.990 279,000 -0.09(-0.99%)
Apr 19, 2005 8.800 9.100 8.800 9.080 1,152,400 +0.28(+3.18%)
Apr 18, 2005 8.850 8.850 8.610 8.800 728,600 -0.12(-1.35%)
Apr 15, 2005 9.150 9.150 8.800 8.920 432,700 -0.14(-1.55%)
Apr 14, 2005 9.230 9.250 8.920 9.060 942,200 -0.16(-1.74%)
Apr 13, 2005 9.400 9.440 9.190 9.220 1,162,300 -0.18(-1.91%)
Apr 12, 2005 9.400 9.690 9.360 9.400 810,900 +0.01(+0.11%)
Apr 11, 2005 9.130 9.450 9.100 9.390 1,145,400 +0.23(+2.51%)
Apr 08, 2005 8.810 9.210 8.810 9.160 797,600 +0.31(+3.50%)
Apr 07, 2005 8.700 8.910 8.650 8.850 767,200 +0.22(+2.55%)
Apr 06, 2005 8.460 8.850 8.460 8.630 727,700 +0.20(+2.37%)
Apr 05, 2005 8.450 8.500 8.350 8.430 561,400 +0.03(+0.36%)
Apr 04, 2005 8.400 8.420 8.260 8.400 402,700 +0.03(+0.36%)
Apr 01, 2005 8.490 8.550 8.370 8.370 341,800 -0.03(-0.36%)
Mar 31, 2005 8.330 8.480 8.310 8.400 383,600 +0.09(+1.08%)
Mar 30, 2005 8.280 8.370 8.220 8.310 243,800 +0.07(+0.85%)
Mar 29, 2005 8.420 8.520 8.220 8.240 585,900 -0.08(-0.96%)
Mar 28, 2005 8.220 8.420 8.000 8.320 331,300 +0.07(+0.85%)
Mar 24, 2005 8.150 8.270 8.130 8.250 131,600 +0.08(+0.98%)
Mar 23, 2005 8.180 8.200 8.080 8.170 519,900 -0.06(-0.73%)
Mar 22, 2005 8.170 8.380 8.170 8.230 377,300 +0.04(+0.49%)
Mar 21, 2005 8.250 8.260 8.160 8.190 120,200 -0.03(-0.36%)
Mar 18, 2005 8.210 8.320 8.150 8.220 864,900 +0.03(+0.37%)
Mar 17, 2005 8.120 8.210 8.100 8.190 182,800 -0.01(-0.12%)
Mar 16, 2005 8.240 8.250 8.130 8.200 780,500 -0.06(-0.73%)
Mar 15, 2005 8.250 8.290 8.130 8.260 441,800 +0.00(+0.00%)
Mar 14, 2005 8.450 8.450 8.140 8.260 449,900 -0.29(-3.39%)
Mar 11, 2005 8.550 8.620 8.480 8.550 428,700 +0.02(+0.23%)
Mar 10, 2005 8.740 8.740 8.460 8.530 286,300 -0.19(-2.18%)
Mar 09, 2005 8.760 8.770 8.500 8.720 182,900 -0.04(-0.46%)
Mar 08, 2005 8.640 8.810 8.600 8.760 202,500 +0.10(+1.15%)
Mar 07, 2005 8.800 8.870 8.660 8.660 483,000 -0.16(-1.81%)
Mar 04, 2005 8.800 8.870 8.710 8.820 597,300 +0.06(+0.68%)
Mar 03, 2005 8.700 8.830 8.630 8.760 477,600 +0.13(+1.51%)
Mar 02, 2005 8.700 8.740 8.540 8.630 400,900 -0.02(-0.23%)
Mar 01, 2005 8.720 8.720 8.500 8.650 587,000 -0.13(-1.48%)
Feb 28, 2005 8.730 8.950 8.730 8.780 273,500 +0.11(+1.27%)
Feb 25, 2005 8.420 8.680 8.420 8.670 1,063,000 +0.21(+2.48%)
Feb 24, 2005 8.430 8.580 8.350 8.460 246,700 +0.07(+0.83%)
Feb 23, 2005 8.340 8.440 8.330 8.390 122,700 +0.06(+0.72%)
Feb 22, 2005 8.500 8.500 8.300 8.330 211,500 -0.18(-2.12%)
Feb 18, 2005 8.490 8.540 8.370 8.510 250,500 +0.07(+0.83%)
Feb 17, 2005 8.550 8.550 8.400 8.440 192,100 -0.02(-0.24%)
Feb 16, 2005 8.500 8.500 8.370 8.460 536,800 -0.02(-0.24%)
Feb 15, 2005 8.410 8.710 8.410 8.480 254,600 -0.01(-0.12%)
Feb 14, 2005 8.350 8.500 8.310 8.490 187,800 +0.09(+1.07%)
Feb 11, 2005 8.460 8.460 8.340 8.400 328,100 -0.01(-0.12%)
Feb 10, 2005 8.420 8.490 8.400 8.410 239,800 +0.04(+0.48%)
Feb 09, 2005 8.370 8.480 8.300 8.370 263,000 +0.00(+0.00%)
Feb 08, 2005 8.250 8.440 8.250 8.370 828,300 +0.07(+0.84%)
Feb 07, 2005 8.330 8.330 8.270 8.300 180,500 +0.05(+0.61%)
Feb 04, 2005 8.200 8.330 8.200 8.250 181,900 +0.10(+1.23%)
Feb 03, 2005 8.080 8.260 8.080 8.150 340,500 +0.07(+0.87%)
Feb 02, 2005 7.950 8.120 7.950 8.080 172,500 +0.08(+1.00%)
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.