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 (%)
Sep 30, 2002 4.400 4.530 4.170 4.480 53,800 +0.05(+1.13%)
Sep 27, 2002 4.540 4.540 4.350 4.430 53,200 -0.12(-2.64%)
Sep 26, 2002 4.610 4.800 4.550 4.550 17,700 -0.05(-1.09%)
Sep 25, 2002 4.550 4.740 4.500 4.600 40,800 +0.09(+2.00%)
Sep 24, 2002 4.500 4.590 4.400 4.510 8,900 -0.06(-1.31%)
Sep 23, 2002 4.750 4.750 4.460 4.570 32,300 -0.13(-2.77%)
Sep 20, 2002 4.650 4.700 4.400 4.700 103,500 +0.01(+0.21%)
Sep 19, 2002 4.380 4.690 4.380 4.690 70,100 +0.21(+4.69%)
Sep 18, 2002 4.700 4.710 4.400 4.480 33,000 -0.22(-4.68%)
Sep 17, 2002 5.110 5.150 4.650 4.700 82,400 -0.38(-7.48%)
Sep 16, 2002 5.400 5.400 5.000 5.080 42,600 -0.22(-4.15%)
Sep 13, 2002 5.350 5.460 5.300 5.300 4,800 -0.10(-1.85%)
Sep 12, 2002 5.600 5.600 5.400 5.400 151,900 -0.19(-3.40%)
Sep 11, 2002 5.600 5.720 5.550 5.590 54,600 +0.11(+2.01%)
Sep 10, 2002 5.700 5.800 5.300 5.480 49,700 -0.22(-3.86%)
Sep 09, 2002 5.550 5.710 5.450 5.700 52,300 +0.20(+3.64%)
Sep 06, 2002 5.420 5.530 5.370 5.500 19,300 +0.12(+2.23%)
Sep 05, 2002 5.600 5.600 5.350 5.380 15,800 -0.32(-5.61%)
Sep 04, 2002 5.600 5.700 5.400 5.700 37,800 +0.08(+1.42%)
Sep 03, 2002 5.750 5.750 5.620 5.620 3,700 -0.23(-3.93%)
Aug 30, 2002 5.420 5.850 5.420 5.850 46,800 +0.26(+4.65%)
Aug 29, 2002 5.600 5.700 5.550 5.590 22,900 -0.02(-0.36%)
Aug 28, 2002 6.010 6.010 5.600 5.610 30,000 -0.42(-6.97%)
Aug 27, 2002 6.220 6.360 5.980 6.030 43,000 -0.14(-2.27%)
Aug 26, 2002 6.140 6.320 6.070 6.170 10,000 +0.06(+0.98%)
Aug 23, 2002 6.150 6.250 6.110 6.110 11,200 -0.03(-0.49%)
Aug 22, 2002 6.000 6.200 5.950 6.140 78,800 +0.14(+2.33%)
Aug 21, 2002 6.200 6.350 6.000 6.000 61,100 -0.20(-3.23%)
Aug 20, 2002 6.550 6.550 6.100 6.200 49,200 -0.47(-7.05%)
Aug 16, 2002 6.600 6.670 6.380 6.670 28,500 +0.12(+1.83%)
Aug 15, 2002 6.550 6.600 6.540 6.550 7,400 +0.05(+0.77%)
Aug 14, 2002 6.490 6.580 6.310 6.500 36,600 +0.11(+1.72%)
Aug 13, 2002 6.150 6.550 6.120 6.390 71,800 +0.19(+3.06%)
Aug 12, 2002 6.400 6.400 6.200 6.200 6,900 -0.10(-1.59%)
Aug 07, 2002 5.700 6.300 5.700 6.300 55,500 +0.55(+9.57%)
Aug 06, 2002 5.510 5.800 5.510 5.750 35,300 +0.17(+3.05%)
Aug 05, 2002 5.850 5.930 5.580 5.580 12,100 -0.23(-3.96%)
Aug 02, 2002 5.800 5.860 5.720 5.810 9,000 +0.06(+1.04%)
Aug 01, 2002 5.650 5.750 5.600 5.750 10,400 +0.04(+0.70%)
Jul 31, 2002 5.760 6.170 5.560 5.710 75,200 -0.01(-0.17%)
Jul 30, 2002 5.170 5.800 5.160 5.720 99,700 +0.57(+11.07%)
Jul 29, 2002 4.910 5.150 4.910 5.150 102,500 +0.34(+7.07%)
Jul 26, 2002 4.700 4.850 4.650 4.810 24,500 +0.19(+4.11%)
Jul 25, 2002 4.700 4.760 4.600 4.620 117,100 -0.07(-1.49%)
Jul 24, 2002 4.570 4.710 4.410 4.690 162,200 +0.09(+1.96%)
Jul 23, 2002 4.650 4.710 4.600 4.600 18,700 -0.12(-2.54%)
Jul 22, 2002 5.100 5.100 4.600 4.720 59,300 -0.24(-4.84%)
Jul 19, 2002 5.100 5.100 4.880 4.960 59,100 +0.08(+1.64%)
Jul 17, 2002 5.100 5.160 4.820 4.880 75,700 -0.78(-13.78%)
Jul 12, 2002 5.600 5.710 5.450 5.660 35,900 +0.16(+2.91%)
Jul 11, 2002 5.350 5.540 5.260 5.500 76,800 +0.10(+1.85%)
Jul 10, 2002 5.730 5.750 5.390 5.400 159,600 -0.35(-6.09%)
Jul 09, 2002 5.700 5.750 5.700 5.750 124,200 +0.05(+0.88%)
Jul 08, 2002 5.800 5.800 5.700 5.700 35,200 -0.15(-2.56%)
Jul 05, 2002 5.800 5.860 5.800 5.850 152,600 +0.08(+1.39%)
Jul 04, 2002 5.900 5.900 5.720 5.770 19,200 +0.00(+0.00%)
Jul 03, 2002 5.900 5.900 5.720 5.770 19,200 -0.13(-2.20%)
Jul 02, 2002 5.950 6.150 5.800 5.900 69,000 -0.02(-0.34%)
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.