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 31, 2003 2.972 3.017 2.966 3.017 271,441 +0.03(+0.84%)
Jul 30, 2003 3.086 3.086 2.991 2.991 53,876 -0.09(-3.07%)
Jul 29, 2003 3.118 3.118 3.080 3.086 525,770 -0.03(-1.01%)
Jul 28, 2003 3.092 3.149 3.073 3.118 103,791 +0.03(+0.82%)
Jul 25, 2003 3.054 3.130 3.054 3.092 674,088 +0.04(+1.45%)
Jul 24, 2003 3.061 3.086 3.017 3.048 563,800 +0.00(+0.00%)
Jul 23, 2003 3.017 3.061 3.017 3.048 638,751 +0.04(+1.26%)
Jul 22, 2003 2.960 3.029 2.960 3.010 229,766 +0.07(+2.36%)
Jul 21, 2003 2.934 2.947 2.934 2.941 388,226 +0.01(+0.22%)
Jul 18, 2003 2.903 2.972 2.871 2.934 1,048,370 +0.03(+1.09%)
Jul 17, 2003 2.960 2.960 2.871 2.903 144,832 -0.06(-1.92%)
Jul 16, 2003 3.029 3.029 2.953 2.960 288,238 -0.04(-1.26%)
Jul 15, 2003 2.947 2.998 2.916 2.998 454,304 +0.04(+1.50%)
Jul 14, 2003 3.092 3.092 2.941 2.953 679,159 -0.12(-3.90%)
Jul 11, 2003 3.092 3.092 3.035 3.073 291,883 +0.02(+0.62%)
Jul 10, 2003 3.124 3.124 3.042 3.054 629,878 -0.04(-1.22%)
Jul 09, 2003 3.092 3.155 3.042 3.092 1,406,648 +0.00(+0.00%)
Jul 08, 2003 3.155 3.155 3.048 3.092 1,869,827 -0.07(-2.20%)
Jul 07, 2003 3.155 3.218 3.130 3.162 3,208,654 +0.09(+2.87%)
Jul 03, 2003 3.118 3.118 3.054 3.073 974,370 -0.04(-1.42%)
Jul 02, 2003 3.017 3.155 3.017 3.118 6,141,272 +0.12(+4.00%)
Jul 01, 2003 2.815 3.029 2.796 2.998 2,829,460 +0.21(+7.71%)
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%)
Jun 02, 2003 3.029 3.029 2.928 2.947 333,082 -0.08(-2.71%)
May 30, 2003 3.092 3.218 3.004 3.029 692,311 -0.03(-0.83%)
May 29, 2003 2.934 3.168 2.890 3.054 552,866 +0.12(+4.09%)
May 28, 2003 2.903 2.953 2.840 2.934 394,248 +0.08(+2.88%)
May 27, 2003 3.155 3.155 2.720 2.852 279,206 -0.30(-9.60%)
May 23, 2003 3.187 3.212 3.105 3.155 633,839 +0.00(+0.00%)
May 22, 2003 3.042 3.187 3.029 3.155 95,392 +0.06(+2.04%)
May 21, 2003 2.966 3.111 2.966 3.092 16,796 +0.09(+3.16%)
May 20, 2003 2.972 3.029 2.972 2.998 58,313 +0.03(+0.85%)
May 19, 2003 3.092 3.187 2.884 2.972 102,365 -0.15(-4.66%)
May 16, 2003 3.206 3.231 3.054 3.118 147,843 -0.04(-1.40%)
May 15, 2003 3.282 3.282 3.162 3.162 363,348 -0.08(-2.34%)
May 14, 2003 3.187 3.313 3.155 3.237 394,565 +0.06(+1.79%)
May 13, 2003 3.136 3.193 3.111 3.181 126,134 +0.08(+2.44%)
May 12, 2003 2.953 3.118 2.953 3.105 216,614 +0.12(+4.02%)
May 09, 2003 2.897 3.023 2.852 2.985 268,589 +0.11(+3.73%)
May 08, 2003 2.947 2.947 2.840 2.878 38,981 -0.06(-2.15%)
May 07, 2003 2.840 2.941 2.808 2.941 52,925 +0.06(+1.97%)
May 06, 2003 2.947 2.979 2.796 2.884 360,813 -0.06(-2.14%)
May 05, 2003 2.966 3.061 2.884 2.947 166,382 +0.01(+0.21%)
May 02, 2003 2.934 2.998 2.890 2.941 212,177 +0.10(+3.56%)
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.