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 (%)
Oct 29, 2004 7.350 7.580 7.350 7.560 826,500 +0.14(+1.89%)
Oct 28, 2004 7.300 7.500 7.290 7.420 847,700 +0.20(+2.77%)
Oct 27, 2004 7.070 7.240 7.070 7.220 539,000 +0.12(+1.69%)
Oct 26, 2004 7.140 7.220 7.040 7.100 564,800 -0.09(-1.25%)
Oct 25, 2004 7.280 7.280 7.130 7.190 1,021,000 -0.06(-0.83%)
Oct 22, 2004 7.300 7.300 7.220 7.250 661,300 -0.01(-0.14%)
Oct 21, 2004 6.970 7.290 6.970 7.260 735,000 +0.27(+3.86%)
Oct 20, 2004 7.050 7.050 6.950 6.990 146,600 -0.06(-0.85%)
Oct 19, 2004 7.120 7.180 7.050 7.050 63,700 -0.03(-0.42%)
Oct 18, 2004 7.080 7.130 7.030 7.080 683,400 -0.01(-0.14%)
Oct 15, 2004 7.080 7.170 7.030 7.090 457,800 +0.02(+0.28%)
Oct 14, 2004 6.870 7.160 6.820 7.070 730,300 +0.10(+1.43%)
Oct 13, 2004 7.080 7.130 6.790 6.970 545,200 -0.06(-0.85%)
Oct 12, 2004 7.150 7.180 6.940 7.030 749,500 -0.17(-2.36%)
Oct 11, 2004 7.300 7.300 7.150 7.200 327,600 -0.03(-0.41%)
Oct 08, 2004 7.180 7.280 7.180 7.230 83,900 +0.05(+0.70%)
Oct 07, 2004 7.270 7.330 7.100 7.180 1,625,600 -0.10(-1.37%)
Oct 06, 2004 7.340 7.400 7.170 7.280 497,900 -0.12(-1.62%)
Oct 05, 2004 7.420 7.500 7.300 7.400 377,400 -0.02(-0.27%)
Oct 04, 2004 7.450 7.480 7.400 7.420 107,800 +0.06(+0.82%)
Oct 01, 2004 7.340 7.430 7.250 7.360 864,900 +0.12(+1.66%)
Sep 30, 2004 7.310 7.340 7.190 7.240 819,000 -0.12(-1.63%)
Sep 29, 2004 7.200 7.480 7.150 7.360 690,300 +0.16(+2.22%)
Sep 28, 2004 7.150 7.270 7.050 7.200 1,058,000 +0.05(+0.70%)
Sep 27, 2004 7.060 7.160 6.960 7.150 1,258,700 +0.14(+2.00%)
Sep 24, 2004 6.930 7.120 6.880 7.010 502,500 +0.04(+0.57%)
Sep 23, 2004 6.800 7.000 6.750 6.970 1,091,300 +0.15(+2.20%)
Sep 22, 2004 6.850 6.910 6.750 6.820 648,000 -0.04(-0.58%)
Sep 21, 2004 6.790 6.940 6.790 6.860 227,000 +0.05(+0.73%)
Sep 20, 2004 6.800 6.950 6.750 6.810 645,500 +0.03(+0.44%)
Sep 17, 2004 6.820 6.832 6.760 6.780 123,900 -0.01(-0.15%)
Sep 16, 2004 6.650 6.840 6.620 6.790 316,300 +0.16(+2.41%)
Sep 15, 2004 6.490 6.700 6.470 6.630 604,200 +0.09(+1.38%)
Sep 14, 2004 6.380 6.560 6.380 6.540 302,200 +0.12(+1.87%)
Sep 13, 2004 6.440 6.560 6.350 6.420 554,500 -0.02(-0.31%)
Sep 10, 2004 6.400 6.500 6.330 6.440 498,200 -0.09(-1.38%)
Sep 09, 2004 6.500 6.590 6.480 6.530 160,000 -0.03(-0.46%)
Sep 08, 2004 6.610 6.650 6.490 6.560 183,900 -0.06(-0.91%)
Sep 07, 2004 6.730 6.760 6.570 6.620 196,600 -0.03(-0.45%)
Sep 03, 2004 6.660 6.690 6.640 6.650 273,900 -0.01(-0.15%)
Sep 02, 2004 6.750 6.850 6.530 6.660 502,100 -0.03(-0.45%)
Sep 01, 2004 6.570 6.730 6.570 6.690 1,715,600 +0.07(+1.06%)
Aug 31, 2004 6.510 6.700 6.410 6.620 163,500 +0.11(+1.69%)
Aug 30, 2004 6.620 6.620 6.430 6.510 200,300 -0.06(-0.91%)
Aug 27, 2004 6.320 6.620 6.320 6.570 607,500 +0.21(+3.30%)
Aug 26, 2004 6.270 6.460 6.270 6.360 540,800 +0.03(+0.47%)
Aug 25, 2004 6.400 6.470 6.300 6.330 187,600 -0.07(-1.09%)
Aug 24, 2004 6.460 6.600 6.300 6.400 598,000 +0.00(+0.00%)
Aug 23, 2004 6.400 6.480 6.380 6.400 98,600 +0.08(+1.27%)
Aug 20, 2004 6.240 6.440 6.240 6.320 1,069,400 +0.12(+1.94%)
Aug 19, 2004 6.220 6.320 6.150 6.200 609,200 +0.02(+0.32%)
Aug 18, 2004 6.000 6.240 5.990 6.180 1,338,400 +0.17(+2.83%)
Aug 17, 2004 5.940 6.050 5.940 6.010 191,500 +0.12(+2.04%)
Aug 16, 2004 6.010 6.010 5.860 5.890 77,900 -0.02(-0.34%)
Aug 13, 2004 5.830 5.910 5.830 5.910 251,300 +0.08(+1.37%)
Aug 12, 2004 5.860 5.860 5.780 5.830 526,300 -0.08(-1.35%)
Aug 11, 2004 6.020 6.020 5.850 5.910 70,200 -0.09(-1.50%)
Aug 10, 2004 5.950 6.020 5.910 6.000 207,000 +0.02(+0.33%)
Aug 09, 2004 5.850 6.000 5.850 5.980 328,200 +0.06(+1.01%)
Aug 06, 2004 6.000 6.000 5.860 5.920 437,700 -0.06(-1.00%)
Aug 05, 2004 5.950 6.040 5.950 5.980 769,800 -0.04(-0.66%)
Aug 04, 2004 6.070 6.070 5.990 6.020 349,400 -0.02(-0.33%)
Aug 03, 2004 6.100 6.100 6.020 6.040 299,900 -0.01(-0.17%)
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.