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, 2004 5.970 6.010 5.920 5.960 324,000 +0.04(+0.68%)
Jun 29, 2004 5.920 5.970 5.890 5.920 196,400 +0.04(+0.68%)
Jun 28, 2004 5.980 6.000 5.880 5.880 211,000 -0.02(-0.34%)
Jun 25, 2004 6.080 6.100 5.900 5.900 185,200 -0.13(-2.16%)
Jun 24, 2004 6.040 6.120 6.000 6.030 1,371,900 +0.03(+0.50%)
Jun 23, 2004 6.000 6.010 5.960 6.000 180,800 +0.05(+0.84%)
Jun 22, 2004 6.050 6.050 5.910 5.950 108,100 -0.09(-1.49%)
Jun 21, 2004 6.020 6.070 5.970 6.040 184,000 -0.02(-0.33%)
Jun 18, 2004 5.980 6.100 5.920 6.060 282,500 +0.13(+2.19%)
Jun 17, 2004 5.890 5.950 5.780 5.930 224,700 +0.04(+0.68%)
Jun 16, 2004 5.900 5.950 5.850 5.890 220,400 -0.04(-0.67%)
Jun 15, 2004 5.900 6.070 5.890 5.930 199,900 +0.04(+0.68%)
Jun 14, 2004 5.950 6.000 5.860 5.890 514,500 -0.09(-1.51%)
Jun 10, 2004 6.030 6.050 5.920 5.980 1,306,800 +0.03(+0.50%)
Jun 09, 2004 5.870 5.960 5.860 5.950 1,196,800 +0.09(+1.54%)
Jun 08, 2004 5.900 5.910 5.830 5.860 370,200 -0.02(-0.34%)
Jun 07, 2004 5.860 5.900 5.780 5.880 690,000 +0.12(+2.08%)
Jun 04, 2004 5.790 5.870 5.700 5.760 224,000 +0.06(+1.05%)
Jun 03, 2004 5.940 5.940 5.670 5.700 100,700 -0.22(-3.72%)
Jun 02, 2004 5.900 5.970 5.890 5.920 162,600 -0.01(-0.17%)
Jun 01, 2004 6.170 6.170 5.900 5.930 668,000 -0.26(-4.20%)
May 28, 2004 6.220 6.220 6.160 6.190 424,900 +0.06(+0.98%)
May 27, 2004 6.030 6.200 6.000 6.130 506,800 +0.20(+3.37%)
May 26, 2004 5.900 6.000 5.900 5.930 65,600 +0.07(+1.19%)
May 25, 2004 5.810 5.920 5.800 5.860 424,100 +0.02(+0.34%)
May 24, 2004 5.690 5.840 5.680 5.840 364,100 +0.17(+3.00%)
May 21, 2004 5.700 5.750 5.660 5.670 143,800 +0.03(+0.53%)
May 20, 2004 5.840 5.910 5.620 5.640 159,100 -0.20(-3.42%)
May 19, 2004 5.830 6.000 5.800 5.840 114,600 +0.08(+1.39%)
May 18, 2004 5.700 5.790 5.650 5.760 469,900 +0.14(+2.49%)
May 17, 2004 5.800 5.800 5.600 5.620 654,700 -0.11(-1.92%)
May 14, 2004 5.700 5.830 5.610 5.730 128,900 +0.07(+1.24%)
May 13, 2004 5.620 5.780 5.620 5.660 337,900 +0.04(+0.71%)
May 12, 2004 5.760 5.800 5.520 5.620 343,000 -0.10(-1.75%)
May 11, 2004 5.550 5.770 5.550 5.720 411,000 +0.16(+2.88%)
May 10, 2004 5.730 5.730 5.510 5.560 215,300 -0.19(-3.30%)
May 07, 2004 5.700 5.800 5.500 5.750 1,423,900 -0.02(-0.35%)
May 06, 2004 6.010 6.010 5.630 5.770 766,200 -0.25(-4.15%)
May 05, 2004 6.080 6.100 5.980 6.020 1,001,600 -0.01(-0.17%)
May 04, 2004 5.890 6.130 5.890 6.030 632,500 +0.14(+2.38%)
May 03, 2004 6.100 6.100 5.880 5.890 236,000 -0.16(-2.64%)
Apr 30, 2004 6.070 6.200 6.050 6.050 418,800 -0.07(-1.14%)
Apr 29, 2004 6.260 6.320 6.070 6.120 365,300 -0.12(-1.92%)
Apr 28, 2004 6.200 6.310 6.200 6.240 371,500 -0.21(-3.26%)
Apr 27, 2004 6.500 6.550 6.420 6.450 451,800 -0.06(-0.92%)
Apr 26, 2004 6.550 6.620 6.450 6.510 555,100 +0.02(+0.31%)
Apr 23, 2004 6.480 6.550 6.400 6.490 354,600 +0.01(+0.15%)
Apr 22, 2004 6.320 6.500 6.300 6.480 396,400 +0.22(+3.51%)
Apr 21, 2004 6.580 6.580 6.200 6.260 987,400 -0.28(-4.28%)
Apr 20, 2004 6.550 6.650 6.460 6.540 633,000 +0.06(+0.93%)
Apr 19, 2004 6.450 6.570 6.450 6.480 102,100 -0.03(-0.46%)
Apr 16, 2004 6.580 6.700 6.510 6.510 343,000 -0.03(-0.46%)
Apr 15, 2004 6.590 6.640 6.460 6.540 301,400 -0.10(-1.51%)
Apr 14, 2004 6.720 6.770 6.550 6.640 513,900 -0.12(-1.78%)
Apr 13, 2004 6.790 6.800 6.740 6.760 1,194,500 -0.02(-0.29%)
Apr 12, 2004 6.650 6.810 6.620 6.780 694,700 +0.13(+1.95%)
Apr 08, 2004 6.650 6.720 6.460 6.650 349,300 +0.01(+0.15%)
Apr 07, 2004 6.560 6.680 6.500 6.640 767,400 +0.02(+0.30%)
Apr 06, 2004 6.780 6.790 6.530 6.620 324,100 -0.15(-2.22%)
Apr 05, 2004 6.650 6.840 6.650 6.770 1,079,500 +0.12(+1.80%)
Apr 02, 2004 6.560 6.700 6.520 6.650 559,100 +0.09(+1.37%)
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.