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, 2006 7.257 7.358 7.201 7.358 661,728 +0.16(+2.28%)
May 30, 2006 7.384 7.384 7.182 7.194 316,761 -0.25(-3.39%)
May 26, 2006 7.421 7.459 7.295 7.447 662,837 +0.09(+1.20%)
May 25, 2006 7.175 7.409 7.112 7.358 667,274 +0.25(+3.46%)
May 24, 2006 7.194 7.194 6.973 7.112 649,685 -0.02(-0.27%)
May 23, 2006 7.043 7.289 7.011 7.131 1,416,314 +0.08(+1.16%)
May 22, 2006 7.194 7.194 6.980 7.049 791,031 -0.17(-2.36%)
May 19, 2006 7.320 7.346 7.112 7.219 760,924 -0.13(-1.80%)
May 18, 2006 7.371 7.390 7.264 7.352 516,262 -0.02(-0.26%)
May 17, 2006 7.604 7.604 7.238 7.371 532,266 -0.23(-2.99%)
May 16, 2006 7.579 7.731 7.554 7.598 1,171,811 +0.08(+1.01%)
May 15, 2006 7.668 7.668 7.497 7.522 553,658 -0.15(-1.97%)
May 12, 2006 7.794 7.794 7.562 7.674 679,793 -0.08(-0.98%)
May 11, 2006 7.914 7.914 7.724 7.750 399,002 -0.12(-1.52%)
May 10, 2006 7.819 7.983 7.819 7.870 535,119 +0.01(+0.08%)
May 09, 2006 7.819 7.920 7.743 7.863 610,546 +0.07(+0.89%)
May 08, 2006 7.769 7.851 7.756 7.794 406,449 +0.04(+0.57%)
May 05, 2006 7.699 7.851 7.699 7.750 581,706 +0.11(+1.49%)
May 04, 2006 7.699 7.724 7.636 7.636 979,123 -0.06(-0.82%)
May 03, 2006 7.731 7.756 7.668 7.699 282,217 -0.06(-0.81%)
May 02, 2006 7.756 7.806 7.705 7.762 734,144 +0.04(+0.57%)
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.