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 (%)
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%)
May 01, 2003 2.878 2.934 2.808 2.840 54,351 -0.04(-1.32%)
Apr 30, 2003 2.600 2.934 2.600 2.878 66,870 +0.29(+11.22%)
Apr 29, 2003 2.524 2.594 2.505 2.587 32,801 +0.06(+2.24%)
Apr 28, 2003 2.550 2.619 2.524 2.531 33,118 +0.01(+0.25%)
Apr 25, 2003 2.587 2.587 2.524 2.524 9,507 -0.06(-2.20%)
Apr 24, 2003 2.619 2.619 2.575 2.581 13,786 +0.01(+0.49%)
Apr 23, 2003 2.512 2.568 2.493 2.568 7,130 +0.05(+2.00%)
Apr 22, 2003 2.524 2.550 2.467 2.518 7,606 -0.04(-1.72%)
Apr 21, 2003 2.575 2.575 2.562 2.562 3,486 -0.03(-1.22%)
Apr 17, 2003 2.556 2.594 2.531 2.594 6,496 +0.04(+1.48%)
Apr 16, 2003 2.581 2.581 2.493 2.556 25,512 +0.02(+0.75%)
Apr 15, 2003 2.568 2.581 2.537 2.537 60,690 -0.03(-1.23%)
Apr 14, 2003 2.625 2.625 2.537 2.568 9,982 +0.01(+0.25%)
Apr 11, 2003 2.556 2.575 2.556 2.562 56,253 +0.01(+0.49%)
Apr 10, 2003 2.537 2.581 2.531 2.550 29,632 +0.01(+0.50%)
Apr 09, 2003 2.600 2.600 2.524 2.537 6,972 -0.03(-1.23%)
Apr 08, 2003 2.619 2.619 2.524 2.568 35,019 -0.05(-1.93%)
Apr 07, 2003 2.619 2.638 2.524 2.619 394,565 +0.04(+1.72%)
Apr 04, 2003 2.575 2.581 2.568 2.575 53,084 +0.01(+0.49%)
Apr 03, 2003 2.430 2.594 2.430 2.562 41,991 +0.11(+4.37%)
Apr 02, 2003 2.436 2.486 2.436 2.455 18,381 +0.01(+0.52%)
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.