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 (%)
Feb 28, 2005 5.509 5.648 5.509 5.541 433,387 +0.07(+1.27%)
Feb 25, 2005 5.314 5.478 5.314 5.471 1,684,428 +0.13(+2.48%)
Feb 24, 2005 5.320 5.415 5.269 5.339 390,920 +0.04(+0.83%)
Feb 23, 2005 5.263 5.326 5.257 5.295 194,430 +0.04(+0.72%)
Feb 22, 2005 5.364 5.364 5.238 5.257 335,142 -0.11(-2.12%)
Feb 18, 2005 5.358 5.389 5.282 5.370 396,942 +0.04(+0.83%)
Feb 17, 2005 5.396 5.396 5.301 5.326 304,401 -0.01(-0.24%)
Feb 16, 2005 5.364 5.364 5.282 5.339 850,612 -0.01(-0.24%)
Feb 15, 2005 5.307 5.497 5.307 5.352 403,438 -0.01(-0.12%)
Feb 14, 2005 5.269 5.364 5.244 5.358 297,587 +0.06(+1.07%)
Feb 11, 2005 5.339 5.339 5.263 5.301 519,906 -0.01(-0.12%)
Feb 10, 2005 5.314 5.358 5.301 5.307 379,986 +0.03(+0.48%)
Feb 09, 2005 5.282 5.352 5.238 5.282 416,749 +0.00(+0.00%)
Feb 08, 2005 5.206 5.326 5.206 5.282 1,312,523 +0.04(+0.84%)
Feb 07, 2005 5.257 5.257 5.219 5.238 286,020 +0.03(+0.61%)
Feb 04, 2005 5.175 5.257 5.175 5.206 288,238 +0.06(+1.23%)
Feb 03, 2005 5.099 5.213 5.099 5.143 539,556 +0.04(+0.87%)
Feb 02, 2005 5.017 5.124 5.017 5.099 273,343 +0.05(+1.00%)
Feb 01, 2005 5.080 5.112 5.042 5.049 358,911 -0.01(-0.12%)
Jan 31, 2005 5.049 5.099 5.017 5.055 632,730 +0.04(+0.75%)
Jan 28, 2005 4.998 5.049 4.903 5.017 568,554 +0.07(+1.40%)
Jan 27, 2005 4.935 4.973 4.878 4.948 841,580 +0.01(+0.13%)
Jan 26, 2005 4.828 4.954 4.828 4.941 336,093 +0.13(+2.62%)
Jan 25, 2005 4.828 4.859 4.765 4.815 252,109 +0.02(+0.39%)
Jan 24, 2005 4.796 4.815 4.758 4.796 475,696 -0.03(-0.65%)
Jan 21, 2005 4.784 4.834 4.746 4.828 339,104 +0.09(+1.86%)
Jan 20, 2005 4.733 4.765 4.702 4.739 459,216 +0.03(+0.54%)
Jan 19, 2005 4.664 4.821 4.664 4.714 548,746 +0.01(+0.13%)
Jan 18, 2005 4.809 4.878 4.619 4.708 871,371 -0.25(-5.09%)
Jan 14, 2005 4.985 4.985 4.948 4.960 118,369 +0.00(+0.00%)
Jan 13, 2005 4.998 5.004 4.954 4.960 251,792 -0.02(-0.38%)
Jan 12, 2005 4.922 4.998 4.922 4.979 226,280 +0.06(+1.15%)
Jan 11, 2005 5.023 5.023 4.891 4.922 949,491 -0.08(-1.52%)
Jan 10, 2005 5.099 5.156 4.992 4.998 262,568 -0.09(-1.74%)
Jan 07, 2005 5.049 5.112 4.979 5.086 832,548 +0.07(+1.38%)
Jan 06, 2005 5.112 5.118 5.017 5.017 553,658 -0.07(-1.36%)
Jan 05, 2005 5.143 5.143 5.049 5.086 759,815 -0.02(-0.37%)
Jan 04, 2005 5.175 5.194 5.093 5.105 403,438 -0.11(-2.06%)
Jan 03, 2005 5.415 5.459 5.181 5.213 717,506 -0.16(-2.94%)
Dec 31, 2004 5.389 5.389 5.333 5.370 45,477 +0.01(+0.24%)
Dec 30, 2004 5.383 5.383 5.307 5.358 70,514 +0.00(+0.00%)
Dec 29, 2004 5.364 5.377 5.320 5.358 286,970 +0.02(+0.35%)
Dec 28, 2004 5.251 5.345 5.251 5.339 270,966 +0.09(+1.68%)
Dec 27, 2004 5.389 5.389 5.238 5.251 373,806 -0.08(-1.42%)
Dec 23, 2004 5.377 5.446 5.288 5.326 820,822 -0.04(-0.82%)
Dec 22, 2004 5.187 5.383 5.187 5.370 1,307,452 +0.16(+3.03%)
Dec 21, 2004 5.238 5.282 5.181 5.213 388,226 -0.03(-0.48%)
Dec 20, 2004 5.175 5.238 5.131 5.238 339,738 +0.09(+1.84%)
Dec 17, 2004 5.105 5.175 5.086 5.143 158,935 +0.01(+0.12%)
Dec 16, 2004 5.238 5.238 5.105 5.137 326,744 -0.07(-1.33%)
Dec 15, 2004 5.206 5.206 5.143 5.206 370,162 +0.11(+2.10%)
Dec 14, 2004 5.030 5.206 5.030 5.099 936,498 +0.19(+3.86%)
Dec 13, 2004 4.821 4.922 4.809 4.910 463,970 +0.09(+1.97%)
Dec 10, 2004 4.695 4.815 4.695 4.815 410,411 +0.08(+1.60%)
Dec 09, 2004 4.752 4.796 4.689 4.739 496,138 +0.01(+0.13%)
Dec 08, 2004 4.752 4.796 4.683 4.733 348,453 -0.06(-1.19%)
Dec 07, 2004 4.847 4.897 4.758 4.790 318,821 -0.06(-1.30%)
Dec 06, 2004 4.853 4.885 4.809 4.853 225,963 +0.01(+0.26%)
Dec 03, 2004 4.821 4.929 4.821 4.840 475,379 +0.04(+0.92%)
Dec 02, 2004 4.885 4.948 4.790 4.796 1,410,451 -0.05(-1.04%)
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.