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, 2002 3.635 3.894 3.509 3.603 119,161 -0.01(-0.17%)
Jul 30, 2002 3.263 3.660 3.256 3.610 157,984 +0.36(+11.07%)
Jul 29, 2002 3.099 3.250 3.099 3.250 162,421 +0.21(+7.07%)
Jul 26, 2002 2.966 3.061 2.934 3.035 38,822 +0.12(+4.11%)
Jul 25, 2002 2.966 3.004 2.903 2.916 185,556 -0.04(-1.49%)
Jul 24, 2002 2.884 2.972 2.783 2.960 257,021 +0.06(+1.96%)
Jul 23, 2002 2.934 2.972 2.903 2.903 29,632 -0.08(-2.54%)
Jul 22, 2002 3.218 3.218 2.903 2.979 93,966 -0.15(-4.84%)
Jul 19, 2002 3.218 3.218 3.080 3.130 93,649 +0.05(+1.64%)
Jul 17, 2002 3.218 3.256 3.042 3.080 119,954 -0.49(-13.78%)
Jul 12, 2002 3.534 3.603 3.439 3.572 56,887 +0.10(+2.91%)
Jul 11, 2002 3.376 3.496 3.319 3.471 121,697 +0.06(+1.85%)
Jul 10, 2002 3.616 3.629 3.401 3.408 252,902 -0.22(-6.09%)
Jul 09, 2002 3.597 3.629 3.597 3.629 196,807 +0.03(+0.88%)
Jul 08, 2002 3.660 3.660 3.597 3.597 55,777 -0.09(-2.56%)
Jul 05, 2002 3.660 3.698 3.660 3.692 241,809 +0.05(+1.39%)
Jul 04, 2002 3.723 3.723 3.610 3.641 30,424 +0.00(+0.00%)
Jul 03, 2002 3.723 3.723 3.610 3.641 30,424 -0.08(-2.20%)
Jul 02, 2002 3.755 3.881 3.660 3.723 109,337 -0.01(-0.34%)
Jul 01, 2002 3.660 3.736 3.648 3.736 220,100 +0.08(+2.25%)
Jun 28, 2002 3.603 3.723 3.603 3.654 156,241 +0.11(+3.21%)
Jun 27, 2002 3.566 3.648 3.534 3.540 71,148 +0.02(+0.54%)
Jun 26, 2002 3.597 3.654 3.515 3.521 91,589 -0.23(-6.06%)
Jun 25, 2002 3.818 3.862 3.692 3.749 194,113 +0.13(+3.66%)
Jun 21, 2002 3.881 3.894 3.597 3.616 67,662 -0.25(-6.53%)
Jun 20, 2002 4.121 4.121 3.837 3.868 203,304 -0.30(-7.12%)
Jun 19, 2002 4.260 4.298 4.165 4.165 93,649 -0.13(-2.94%)
Jun 18, 2002 4.304 4.436 4.253 4.291 194,588 -0.06(-1.45%)
Jun 17, 2002 4.235 4.392 4.228 4.354 59,264 +0.11(+2.53%)
Jun 14, 2002 4.291 4.291 4.190 4.247 25,036 -0.04(-0.88%)
Jun 12, 2002 4.418 4.418 4.190 4.285 56,411 -0.07(-1.59%)
Jun 11, 2002 4.481 4.493 4.354 4.354 114,408 -0.16(-3.50%)
Jun 10, 2002 4.657 4.683 4.512 4.512 74,634 -0.11(-2.46%)
Jun 07, 2002 4.550 4.626 4.481 4.626 460,959 +0.14(+3.09%)
Jun 06, 2002 4.537 4.575 4.468 4.487 125,183 -0.04(-0.97%)
Jun 05, 2002 4.828 4.828 4.512 4.531 197,441 -0.39(-7.95%)
May 31, 2002 5.017 5.030 4.922 4.922 118,686 -0.18(-3.47%)
May 28, 2002 5.269 5.269 5.049 5.099 48,488 -0.13(-2.53%)
May 27, 2002 5.244 5.301 5.232 5.232 25,828 +0.00(+0.00%)
May 24, 2002 5.244 5.301 5.232 5.232 25,828 -0.01(-0.12%)
May 23, 2002 5.358 5.364 5.213 5.238 36,604 -0.09(-1.78%)
May 22, 2002 5.269 5.333 5.244 5.333 35,495 +0.09(+1.81%)
May 21, 2002 5.213 5.333 5.213 5.238 38,505 -0.04(-0.72%)
May 20, 2002 5.213 5.396 5.213 5.276 10,933 +0.06(+1.09%)
May 17, 2002 5.307 5.307 5.213 5.219 28,364 -0.11(-2.13%)
May 16, 2002 5.213 5.333 5.213 5.333 2,313,514 +0.13(+2.42%)
May 15, 2002 5.364 5.364 5.206 5.206 35,811 -0.15(-2.83%)
May 14, 2002 5.490 5.585 5.238 5.358 864,557 -0.13(-2.41%)
May 13, 2002 5.547 5.579 5.478 5.490 161,470 -0.06(-1.14%)
May 10, 2002 5.617 5.617 5.509 5.553 360,179 -0.08(-1.46%)
May 09, 2002 5.781 5.837 5.591 5.635 93,966 -0.11(-1.98%)
May 08, 2002 5.711 5.888 5.711 5.749 29,315 -0.09(-1.51%)
May 07, 2002 5.831 5.869 5.680 5.837 127,560 +0.01(+0.22%)
May 06, 2002 5.774 5.938 5.774 5.825 94,917 +0.08(+1.43%)
May 03, 2002 5.806 5.869 5.692 5.743 11,567 -0.03(-0.55%)
May 02, 2002 5.787 5.951 5.755 5.774 106,485 -0.01(-0.22%)
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.