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 (%)
Sep 30, 2005 7.043 7.264 7.036 7.219 771,065 +0.16(+2.23%)
Sep 29, 2005 6.961 7.201 6.917 7.062 321,515 +0.12(+1.73%)
Sep 28, 2005 6.917 7.030 6.917 6.942 371,746 +0.03(+0.46%)
Sep 27, 2005 6.948 6.999 6.879 6.910 193,638 -0.06(-0.91%)
Sep 26, 2005 7.005 7.194 6.936 6.973 411,520 +0.03(+0.45%)
Sep 23, 2005 6.942 6.973 6.860 6.942 143,881 +0.04(+0.64%)
Sep 22, 2005 7.081 7.081 6.853 6.898 510,557 -0.12(-1.71%)
Sep 21, 2005 6.879 7.036 6.841 7.018 946,322 +0.14(+2.02%)
Sep 20, 2005 6.790 6.967 6.790 6.879 293,943 +0.06(+0.93%)
Sep 19, 2005 6.847 6.898 6.816 6.816 394,723 -0.03(-0.37%)
Sep 16, 2005 6.879 6.929 6.809 6.841 394,406 -0.03(-0.37%)
Sep 15, 2005 6.872 6.910 6.784 6.866 2,145,071 -0.01(-0.09%)
Sep 14, 2005 6.942 6.973 6.835 6.872 436,240 -0.04(-0.64%)
Sep 13, 2005 6.942 7.005 6.917 6.917 726,538 -0.03(-0.36%)
Sep 12, 2005 6.948 7.036 6.929 6.942 610,863 +0.02(+0.27%)
Sep 09, 2005 6.891 6.954 6.847 6.923 357,485 +0.03(+0.46%)
Sep 08, 2005 6.898 6.942 6.847 6.891 187,299 -0.01(-0.09%)
Sep 07, 2005 6.753 6.942 6.753 6.898 1,165,631 +0.15(+2.24%)
Sep 06, 2005 6.803 6.847 6.689 6.746 4,283,013 -0.03(-0.47%)
Sep 02, 2005 6.734 6.809 6.734 6.778 358,594 +0.03(+0.47%)
Sep 01, 2005 6.816 6.816 6.727 6.746 940,142 -0.01(-0.09%)
Aug 31, 2005 6.708 6.784 6.702 6.753 525,453 +0.06(+0.85%)
Aug 30, 2005 6.778 6.872 6.689 6.696 884,206 -0.08(-1.21%)
Aug 29, 2005 6.828 6.872 6.746 6.778 952,977 -0.03(-0.46%)
Aug 26, 2005 6.898 6.910 6.784 6.809 370,479 -0.06(-0.92%)
Aug 25, 2005 6.727 6.980 6.715 6.872 622,430 +0.15(+2.16%)
Aug 24, 2005 6.652 6.885 6.652 6.727 1,100,187 +0.07(+1.04%)
Aug 23, 2005 6.626 6.670 6.576 6.658 951,234 +0.04(+0.57%)
Aug 22, 2005 6.633 6.689 6.557 6.620 311,215 -0.01(-0.10%)
Aug 19, 2005 6.721 6.727 6.582 6.626 362,080 -0.04(-0.57%)
Aug 18, 2005 6.721 6.816 6.664 6.664 550,648 -0.08(-1.22%)
Aug 17, 2005 6.689 6.841 6.664 6.746 475,379 +0.08(+1.14%)
Aug 16, 2005 6.595 6.696 6.525 6.670 1,563,524 +0.09(+1.34%)
Aug 15, 2005 6.614 6.614 6.551 6.582 1,000,832 -0.04(-0.67%)
Aug 12, 2005 6.658 6.721 6.538 6.626 487,739 -0.03(-0.47%)
Aug 11, 2005 6.601 6.721 6.582 6.658 1,749,714 +0.03(+0.38%)
Aug 10, 2005 6.753 6.759 6.607 6.633 1,299,371 -0.09(-1.41%)
Aug 09, 2005 6.696 6.771 6.664 6.727 2,947,671 +0.05(+0.76%)
Aug 08, 2005 6.677 6.708 6.595 6.677 418,968 +0.03(+0.47%)
Aug 05, 2005 6.696 6.753 6.626 6.645 356,059 -0.02(-0.28%)
Aug 04, 2005 6.588 6.721 6.551 6.664 510,399 +0.04(+0.67%)
Aug 03, 2005 6.765 6.765 6.576 6.620 1,079,112 -0.12(-1.78%)
Aug 02, 2005 6.601 6.784 6.601 6.740 917,007 +0.14(+2.10%)
Aug 01, 2005 6.607 6.670 6.532 6.601 1,501,090 +0.00(+0.00%)
Jul 29, 2005 6.607 6.753 6.582 6.601 937,924 -0.02(-0.29%)
Jul 28, 2005 6.418 6.645 6.311 6.620 2,853,229 +0.12(+1.84%)
Jul 27, 2005 6.519 6.626 6.500 6.500 793,884 -0.01(-0.19%)
Jul 26, 2005 6.500 6.595 6.469 6.513 325,318 -0.05(-0.77%)
Jul 25, 2005 6.569 6.652 6.544 6.563 314,226 -0.01(-0.10%)
Jul 22, 2005 6.595 6.652 6.538 6.569 108,703 -0.01(-0.19%)
Jul 21, 2005 6.563 6.614 6.532 6.582 672,503 +0.02(+0.29%)
Jul 20, 2005 6.677 6.677 6.532 6.563 907,183 -0.05(-0.76%)
Jul 19, 2005 6.544 6.652 6.532 6.614 490,750 +0.09(+1.35%)
Jul 18, 2005 6.342 6.532 6.342 6.525 497,247 +0.12(+1.87%)
Jul 15, 2005 6.393 6.450 6.229 6.405 638,435 +0.02(+0.30%)
Jul 14, 2005 6.532 6.544 6.386 6.386 1,369,569 -0.10(-1.56%)
Jul 13, 2005 6.431 6.500 6.374 6.487 625,282 +0.05(+0.78%)
Jul 12, 2005 6.418 6.563 6.405 6.437 450,660 -0.03(-0.49%)
Jul 11, 2005 6.494 6.582 6.443 6.469 461,276 +0.04(+0.59%)
Jul 08, 2005 6.500 6.557 6.424 6.431 432,437 -0.07(-1.07%)
Jul 07, 2005 6.469 6.532 6.443 6.500 458,424 -0.04(-0.67%)
Jul 06, 2005 6.607 6.607 6.500 6.544 149,744 -0.08(-1.14%)
Jul 05, 2005 6.626 6.658 6.576 6.620 682,962 +0.00(+0.00%)
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.