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 (%)
Jul 29, 2005 6.607 6.753 6.582 6.601 937,924 -0.02(-0.29%)
Jul 28, 2005 6.418 6.645 6.311 6.620 2,853,229 +0.12(+1.84%)
Jul 27, 2005 6.519 6.626 6.500 6.500 793,884 -0.01(-0.19%)
Jul 26, 2005 6.500 6.595 6.469 6.513 325,318 -0.05(-0.77%)
Jul 25, 2005 6.569 6.652 6.544 6.563 314,226 -0.01(-0.10%)
Jul 22, 2005 6.595 6.652 6.538 6.569 108,703 -0.01(-0.19%)
Jul 21, 2005 6.563 6.614 6.532 6.582 672,503 +0.02(+0.29%)
Jul 20, 2005 6.677 6.677 6.532 6.563 907,183 -0.05(-0.76%)
Jul 19, 2005 6.544 6.652 6.532 6.614 490,750 +0.09(+1.35%)
Jul 18, 2005 6.342 6.532 6.342 6.525 497,247 +0.12(+1.87%)
Jul 15, 2005 6.393 6.450 6.229 6.405 638,435 +0.02(+0.30%)
Jul 14, 2005 6.532 6.544 6.386 6.386 1,369,569 -0.10(-1.56%)
Jul 13, 2005 6.431 6.500 6.374 6.487 625,282 +0.05(+0.78%)
Jul 12, 2005 6.418 6.563 6.405 6.437 450,660 -0.03(-0.49%)
Jul 11, 2005 6.494 6.582 6.443 6.469 461,276 +0.04(+0.59%)
Jul 08, 2005 6.500 6.557 6.424 6.431 432,437 -0.07(-1.07%)
Jul 07, 2005 6.469 6.532 6.443 6.500 458,424 -0.04(-0.67%)
Jul 06, 2005 6.607 6.607 6.500 6.544 149,744 -0.08(-1.14%)
Jul 05, 2005 6.626 6.658 6.576 6.620 682,962 +0.00(+0.00%)
Jul 01, 2005 6.607 6.721 6.601 6.620 203,304 +0.03(+0.48%)
Jun 30, 2005 6.715 6.715 6.475 6.588 679,476 -0.13(-1.88%)
Jun 29, 2005 6.658 6.784 6.658 6.715 403,597 +0.07(+1.04%)
Jun 28, 2005 6.500 6.753 6.500 6.645 277,146 +0.14(+2.13%)
Jun 27, 2005 6.595 6.670 6.506 6.506 219,466 -0.09(-1.34%)
Jun 24, 2005 6.601 6.626 6.544 6.595 222,160 +0.00(+0.00%)
Jun 23, 2005 6.727 6.759 6.595 6.595 251,792 -0.15(-2.25%)
Jun 22, 2005 6.677 6.847 6.677 6.746 406,925 +0.07(+1.04%)
Jun 21, 2005 6.658 6.778 6.658 6.677 792,458 -0.01(-0.19%)
Jun 20, 2005 6.702 6.740 6.645 6.689 247,514 -0.05(-0.75%)
Jun 17, 2005 6.689 6.784 6.670 6.740 537,496 +0.11(+1.71%)
Jun 16, 2005 6.715 6.727 6.620 6.626 363,507 -0.09(-1.32%)
Jun 15, 2005 6.670 6.715 6.563 6.715 667,750 -0.01(-0.09%)
Jun 14, 2005 6.481 6.790 6.475 6.721 1,370,995 +0.24(+3.70%)
Jun 13, 2005 6.361 6.563 6.361 6.481 931,585 +0.13(+1.99%)
Jun 10, 2005 6.216 6.399 6.191 6.355 847,126 +0.15(+2.44%)
Jun 09, 2005 6.172 6.210 6.128 6.203 215,663 +0.03(+0.51%)
Jun 08, 2005 6.071 6.203 6.071 6.172 498,514 +0.13(+2.09%)
Jun 07, 2005 6.084 6.185 6.033 6.046 321,832 -0.03(-0.42%)
Jun 06, 2005 6.147 6.153 6.027 6.071 527,830 -0.03(-0.52%)
Jun 03, 2005 6.002 6.121 6.002 6.102 446,856 +0.08(+1.36%)
Jun 02, 2005 5.913 6.027 5.888 6.020 653,013 +0.10(+1.71%)
Jun 01, 2005 5.812 5.964 5.793 5.919 578,854 +0.11(+1.85%)
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.