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 (%)
May 31, 2005 5.856 5.882 5.793 5.812 462,386 -0.04(-0.65%)
May 27, 2005 5.901 5.901 5.844 5.850 221,210 -0.03(-0.43%)
May 26, 2005 5.774 5.901 5.774 5.875 240,225 +0.09(+1.64%)
May 25, 2005 5.825 5.856 5.781 5.781 272,392 +0.00(+0.00%)
May 24, 2005 5.768 5.837 5.749 5.781 355,425 +0.04(+0.77%)
May 23, 2005 5.787 5.787 5.585 5.736 975,954 -0.03(-0.44%)
May 20, 2005 5.736 5.901 5.736 5.762 414,531 +0.03(+0.44%)
May 19, 2005 5.774 5.894 5.730 5.736 165,432 -0.07(-1.20%)
May 18, 2005 5.768 5.919 5.736 5.806 169,710 +0.09(+1.66%)
May 17, 2005 5.680 5.755 5.642 5.711 294,418 +0.01(+0.11%)
May 16, 2005 5.635 5.711 5.553 5.705 444,480 +0.07(+1.23%)
May 13, 2005 5.774 5.793 5.553 5.635 490,116 -0.17(-2.93%)
May 12, 2005 5.875 5.957 5.736 5.806 159,410 -0.07(-1.18%)
May 11, 2005 5.844 5.926 5.812 5.875 194,113 +0.02(+0.32%)
May 10, 2005 5.888 5.964 5.825 5.856 270,649 -0.03(-0.43%)
May 09, 2005 5.919 6.039 5.863 5.882 830,963 +0.03(+0.43%)
May 06, 2005 5.831 5.938 5.806 5.856 228,816 +0.09(+1.53%)
May 05, 2005 5.793 5.989 5.705 5.768 342,907 +0.03(+0.55%)
May 04, 2005 5.617 5.793 5.617 5.736 1,274,493 +0.11(+2.02%)
May 03, 2005 5.572 5.654 5.535 5.623 630,036 +0.11(+2.06%)
May 02, 2005 5.509 5.572 5.427 5.509 455,572 +0.03(+0.46%)
Apr 29, 2005 5.440 5.535 5.396 5.484 1,565,108 +0.06(+1.05%)
Apr 28, 2005 5.522 5.598 5.402 5.427 1,062,473 -0.13(-2.27%)
Apr 27, 2005 5.692 5.743 5.547 5.553 2,355,982 -0.19(-3.30%)
Apr 26, 2005 5.724 5.806 5.661 5.743 615,616 +0.11(+1.90%)
Apr 25, 2005 5.635 5.711 5.617 5.635 339,421 -0.03(-0.45%)
Apr 22, 2005 5.635 5.705 5.623 5.661 320,564 +0.01(+0.22%)
Apr 21, 2005 5.736 5.768 5.617 5.648 209,167 -0.03(-0.44%)
Apr 20, 2005 5.743 5.888 5.585 5.673 442,103 -0.06(-0.99%)
Apr 19, 2005 5.553 5.743 5.553 5.730 1,826,092 +0.18(+3.18%)
Apr 18, 2005 5.585 5.585 5.434 5.553 1,154,538 -0.08(-1.35%)
Apr 15, 2005 5.774 5.774 5.553 5.629 685,656 -0.09(-1.55%)
Apr 14, 2005 5.825 5.837 5.629 5.718 1,493,009 -0.10(-1.74%)
Apr 13, 2005 5.932 5.957 5.800 5.819 1,841,779 -0.11(-1.91%)
Apr 12, 2005 5.932 6.115 5.907 5.932 1,284,951 +0.01(+0.11%)
Apr 11, 2005 5.762 5.964 5.743 5.926 1,814,999 +0.15(+2.51%)
Apr 08, 2005 5.560 5.812 5.560 5.781 1,263,876 +0.20(+3.50%)
Apr 07, 2005 5.490 5.623 5.459 5.585 1,215,704 +0.14(+2.55%)
Apr 06, 2005 5.339 5.585 5.339 5.446 1,153,112 +0.13(+2.37%)
Apr 05, 2005 5.333 5.364 5.269 5.320 889,593 +0.02(+0.36%)
Apr 04, 2005 5.301 5.314 5.213 5.301 638,118 +0.02(+0.36%)
Apr 01, 2005 5.358 5.396 5.282 5.282 541,616 -0.02(-0.36%)
Mar 31, 2005 5.257 5.352 5.244 5.301 607,852 +0.06(+1.08%)
Mar 30, 2005 5.225 5.282 5.187 5.244 386,325 +0.04(+0.85%)
Mar 29, 2005 5.314 5.377 5.187 5.200 928,416 -0.05(-0.96%)
Mar 28, 2005 5.187 5.314 5.049 5.251 524,977 +0.04(+0.85%)
Mar 24, 2005 5.143 5.219 5.131 5.206 208,533 +0.05(+0.98%)
Mar 23, 2005 5.162 5.175 5.099 5.156 823,833 -0.04(-0.73%)
Mar 22, 2005 5.156 5.288 5.156 5.194 597,869 +0.03(+0.49%)
Mar 21, 2005 5.206 5.213 5.150 5.168 190,468 -0.02(-0.36%)
Mar 18, 2005 5.181 5.251 5.143 5.187 1,370,519 +0.02(+0.37%)
Mar 17, 2005 5.124 5.181 5.112 5.168 289,664 -0.01(-0.12%)
Mar 16, 2005 5.200 5.206 5.131 5.175 1,236,779 -0.04(-0.73%)
Mar 15, 2005 5.206 5.232 5.131 5.213 700,075 +0.00(+0.00%)
Mar 14, 2005 5.333 5.333 5.137 5.213 712,911 -0.18(-3.39%)
Mar 11, 2005 5.396 5.440 5.352 5.396 679,317 +0.01(+0.23%)
Mar 10, 2005 5.516 5.516 5.339 5.383 453,670 -0.12(-2.18%)
Mar 09, 2005 5.528 5.534 5.364 5.503 289,823 -0.03(-0.46%)
Mar 08, 2005 5.452 5.560 5.427 5.528 320,881 +0.06(+1.15%)
Mar 07, 2005 5.553 5.598 5.465 5.465 765,361 -0.10(-1.81%)
Mar 04, 2005 5.553 5.598 5.497 5.566 946,481 +0.04(+0.69%)
Mar 03, 2005 5.490 5.572 5.446 5.528 756,804 +0.08(+1.51%)
Mar 02, 2005 5.490 5.516 5.389 5.446 635,265 -0.01(-0.23%)
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.