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 (%)
Jun 30, 2003 4.470 4.470 4.390 4.410 698,500 +0.01(+0.23%)
Jun 27, 2003 4.500 4.500 4.400 4.400 830,700 -0.03(-0.68%)
Jun 26, 2003 4.450 4.480 4.400 4.430 1,867,300 +0.01(+0.23%)
Jun 25, 2003 4.440 4.500 4.370 4.420 2,187,200 -0.02(-0.45%)
Jun 24, 2003 4.500 4.550 4.420 4.440 750,000 -0.15(-3.27%)
Jun 23, 2003 4.680 4.710 4.590 4.590 565,400 -0.16(-3.37%)
Jun 20, 2003 4.690 4.800 4.690 4.750 669,300 +0.09(+1.93%)
Jun 19, 2003 4.700 4.760 4.560 4.660 437,500 -0.09(-1.89%)
Jun 18, 2003 4.960 4.960 4.730 4.750 1,007,400 -0.21(-4.23%)
Jun 17, 2003 4.810 5.120 4.750 4.960 1,836,000 +0.23(+4.86%)
Jun 16, 2003 4.770 4.800 4.650 4.730 96,300 +0.00(+0.00%)
Jun 13, 2003 4.650 4.750 4.650 4.730 1,065,100 +0.16(+3.50%)
Jun 12, 2003 4.480 4.700 4.480 4.570 961,100 +0.12(+2.70%)
Jun 11, 2003 4.500 4.600 4.350 4.450 780,800 +0.01(+0.23%)
Jun 10, 2003 4.460 4.490 4.400 4.440 1,080,700 +0.01(+0.23%)
Jun 09, 2003 4.490 4.490 4.410 4.430 145,600 -0.06(-1.34%)
Jun 06, 2003 4.440 4.550 4.430 4.490 1,842,800 +0.09(+2.05%)
Jun 05, 2003 4.440 4.440 4.340 4.400 2,713,800 -0.09(-2.00%)
Jun 04, 2003 4.500 4.500 4.380 4.490 501,800 -0.02(-0.44%)
Jun 03, 2003 4.670 4.670 4.500 4.510 630,000 -0.16(-3.43%)
Jun 02, 2003 4.800 4.800 4.640 4.670 210,200 -0.13(-2.71%)
May 30, 2003 4.900 5.100 4.760 4.800 436,900 -0.04(-0.83%)
May 29, 2003 4.650 5.020 4.580 4.840 348,900 +0.19(+4.09%)
May 28, 2003 4.600 4.680 4.500 4.650 248,800 +0.13(+2.88%)
May 27, 2003 5.000 5.000 4.310 4.520 176,200 -0.48(-9.60%)
May 23, 2003 5.050 5.090 4.920 5.000 400,000 +0.00(+0.00%)
May 22, 2003 4.820 5.050 4.800 5.000 60,200 +0.10(+2.04%)
May 21, 2003 4.700 4.930 4.700 4.900 10,600 +0.15(+3.16%)
May 20, 2003 4.710 4.800 4.710 4.750 36,800 +0.04(+0.85%)
May 19, 2003 4.900 5.050 4.570 4.710 64,600 -0.23(-4.66%)
May 16, 2003 5.080 5.120 4.840 4.940 93,300 -0.07(-1.40%)
May 15, 2003 5.200 5.200 5.010 5.010 229,300 -0.12(-2.34%)
May 14, 2003 5.050 5.250 5.000 5.130 249,000 +0.09(+1.79%)
May 13, 2003 4.970 5.060 4.930 5.040 79,600 +0.12(+2.44%)
May 12, 2003 4.680 4.940 4.680 4.920 136,700 +0.19(+4.02%)
May 09, 2003 4.590 4.790 4.520 4.730 169,500 +0.17(+3.73%)
May 08, 2003 4.670 4.670 4.500 4.560 24,600 -0.10(-2.15%)
May 07, 2003 4.500 4.660 4.450 4.660 33,400 +0.09(+1.97%)
May 06, 2003 4.670 4.720 4.430 4.570 227,700 -0.10(-2.14%)
May 05, 2003 4.700 4.850 4.570 4.670 105,000 +0.01(+0.21%)
May 02, 2003 4.650 4.750 4.580 4.660 133,900 +0.16(+3.56%)
May 01, 2003 4.560 4.650 4.450 4.500 34,300 -0.06(-1.32%)
Apr 30, 2003 4.120 4.650 4.120 4.560 42,200 +0.46(+11.22%)
Apr 29, 2003 4.000 4.110 3.970 4.100 20,700 +0.09(+2.24%)
Apr 28, 2003 4.040 4.150 4.000 4.010 20,900 +0.01(+0.25%)
Apr 25, 2003 4.100 4.100 4.000 4.000 6,000 -0.09(-2.20%)
Apr 24, 2003 4.150 4.150 4.080 4.090 8,700 +0.02(+0.49%)
Apr 23, 2003 3.980 4.070 3.950 4.070 4,500 +0.08(+2.01%)
Apr 22, 2003 4.000 4.040 3.910 3.990 4,800 -0.07(-1.72%)
Apr 21, 2003 4.080 4.080 4.060 4.060 2,200 -0.05(-1.22%)
Apr 17, 2003 4.050 4.110 4.010 4.110 4,100 +0.06(+1.48%)
Apr 16, 2003 4.090 4.090 3.950 4.050 16,100 +0.03(+0.75%)
Apr 15, 2003 4.070 4.090 4.020 4.020 38,300 -0.05(-1.23%)
Apr 14, 2003 4.160 4.160 4.020 4.070 6,300 +0.01(+0.25%)
Apr 11, 2003 4.050 4.080 4.050 4.060 35,500 +0.02(+0.50%)
Apr 10, 2003 4.020 4.090 4.010 4.040 18,700 +0.02(+0.50%)
Apr 09, 2003 4.120 4.120 4.000 4.020 4,400 -0.05(-1.23%)
Apr 08, 2003 4.150 4.150 4.000 4.070 22,100 -0.08(-1.93%)
Apr 07, 2003 4.150 4.180 4.000 4.150 249,000 +0.07(+1.72%)
Apr 04, 2003 4.080 4.090 4.070 4.080 33,500 +0.02(+0.49%)
Apr 03, 2003 3.850 4.110 3.850 4.060 26,500 +0.17(+4.37%)
Apr 02, 2003 3.860 3.940 3.860 3.890 11,600 +0.02(+0.52%)
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.