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 (%)
May 31, 2005 5.856 5.882 5.793 5.812 462,386 -0.04(-0.65%)
May 27, 2005 5.901 5.901 5.844 5.850 221,210 -0.03(-0.43%)
May 26, 2005 5.774 5.901 5.774 5.875 240,225 +0.09(+1.64%)
May 25, 2005 5.825 5.856 5.781 5.781 272,392 +0.00(+0.00%)
May 24, 2005 5.768 5.837 5.749 5.781 355,425 +0.04(+0.77%)
May 23, 2005 5.787 5.787 5.585 5.736 975,954 -0.03(-0.44%)
May 20, 2005 5.736 5.901 5.736 5.762 414,531 +0.03(+0.44%)
May 19, 2005 5.774 5.894 5.730 5.736 165,432 -0.07(-1.20%)
May 18, 2005 5.768 5.919 5.736 5.806 169,710 +0.09(+1.66%)
May 17, 2005 5.680 5.755 5.642 5.711 294,418 +0.01(+0.11%)
May 16, 2005 5.635 5.711 5.553 5.705 444,480 +0.07(+1.23%)
May 13, 2005 5.774 5.793 5.553 5.635 490,116 -0.17(-2.93%)
May 12, 2005 5.875 5.957 5.736 5.806 159,410 -0.07(-1.18%)
May 11, 2005 5.844 5.926 5.812 5.875 194,113 +0.02(+0.32%)
May 10, 2005 5.888 5.964 5.825 5.856 270,649 -0.03(-0.43%)
May 09, 2005 5.919 6.039 5.863 5.882 830,963 +0.03(+0.43%)
May 06, 2005 5.831 5.938 5.806 5.856 228,816 +0.09(+1.53%)
May 05, 2005 5.793 5.989 5.705 5.768 342,907 +0.03(+0.55%)
May 04, 2005 5.617 5.793 5.617 5.736 1,274,493 +0.11(+2.02%)
May 03, 2005 5.572 5.654 5.535 5.623 630,036 +0.11(+2.06%)
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.