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 (%)
Jun 30, 2003 2.821 2.821 2.770 2.783 1,106,842 +0.01(+0.23%)
Jun 27, 2003 2.840 2.840 2.777 2.777 1,316,326 -0.02(-0.68%)
Jun 26, 2003 2.808 2.827 2.777 2.796 2,958,922 +0.01(+0.23%)
Jun 25, 2003 2.802 2.840 2.758 2.789 3,465,835 -0.01(-0.45%)
Jun 24, 2003 2.840 2.871 2.789 2.802 1,188,449 -0.09(-3.27%)
Jun 23, 2003 2.953 2.972 2.897 2.897 895,932 -0.10(-3.37%)
Jun 20, 2003 2.960 3.029 2.960 2.998 1,060,572 +0.06(+1.93%)
Jun 19, 2003 2.966 3.004 2.878 2.941 693,262 -0.06(-1.89%)
Jun 18, 2003 3.130 3.130 2.985 2.998 1,596,325 -0.13(-4.23%)
Jun 17, 2003 3.035 3.231 2.998 3.130 2,909,324 +0.15(+4.86%)
Jun 16, 2003 3.010 3.029 2.934 2.985 152,596 +0.00(+0.00%)
Jun 13, 2003 2.934 2.998 2.934 2.985 1,687,756 +0.10(+3.50%)
Jun 12, 2003 2.827 2.966 2.827 2.884 1,522,958 +0.08(+2.70%)
Jun 11, 2003 2.840 2.903 2.745 2.808 1,237,255 +0.01(+0.23%)
Jun 10, 2003 2.815 2.834 2.777 2.802 1,712,476 +0.01(+0.23%)
Jun 09, 2003 2.834 2.834 2.783 2.796 230,717 -0.04(-1.34%)
Jun 06, 2003 2.802 2.871 2.796 2.834 2,920,099 +0.06(+2.05%)
Jun 05, 2003 2.802 2.802 2.739 2.777 4,300,285 -0.06(-2.00%)
Jun 04, 2003 2.840 2.840 2.764 2.834 795,151 -0.01(-0.44%)
Jun 03, 2003 2.947 2.947 2.840 2.846 998,297 -0.10(-3.43%)
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.