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, 2007 9.744 9.908 9.655 9.851 830,329 +0.26(+2.70%)
Feb 27, 2007 9.845 9.927 9.024 9.592 1,200,175 -0.64(-6.29%)
Feb 26, 2007 10.41 10.41 10.10 10.24 257,798 -0.07(-0.67%)
Feb 23, 2007 10.36 10.44 10.26 10.31 376,659 -0.11(-1.09%)
Feb 22, 2007 10.34 10.49 10.17 10.42 411,678 +0.13(+1.23%)
Feb 21, 2007 10.29 10.31 10.17 10.29 651,904 -0.24(-2.28%)
Feb 20, 2007 10.70 10.70 10.47 10.53 263,835 -0.17(-1.59%)
Feb 16, 2007 10.60 10.70 10.58 10.70 206,948 +0.11(+1.01%)
Feb 15, 2007 10.72 10.72 10.55 10.60 162,896 -0.16(-1.53%)
Feb 14, 2007 10.56 10.92 10.48 10.76 1,118,885 +0.24(+2.28%)
Feb 13, 2007 10.38 10.58 10.38 10.52 284,118 +0.27(+2.65%)
Feb 12, 2007 10.37 10.37 10.19 10.25 334,350 -0.04(-0.43%)
Feb 09, 2007 10.41 10.53 10.17 10.29 758,389 +0.03(+0.25%)
Feb 08, 2007 10.22 10.32 10.09 10.27 729,866 +0.07(+0.68%)
Feb 07, 2007 10.17 10.31 10.12 10.20 803,550 +0.10(+1.00%)
Feb 06, 2007 10.10 10.19 10.05 10.10 411,520 +0.03(+0.31%)
Feb 05, 2007 10.16 10.20 9.977 10.07 1,185,597 -0.11(-1.05%)
Feb 02, 2007 10.18 10.24 10.08 10.17 213,920 +0.03(+0.31%)
Feb 01, 2007 9.933 10.18 9.826 10.14 461,276 +0.20(+1.97%)
Jan 31, 2007 9.851 10.03 9.663 9.946 446,856 +0.03(+0.25%)
Jan 30, 2007 9.933 9.990 9.775 9.920 340,688 -0.04(-0.44%)
Jan 29, 2007 9.870 10.18 9.807 9.965 542,408 +0.03(+0.25%)
Jan 26, 2007 9.971 10.02 9.618 9.939 303,450 -0.06(-0.63%)
Jan 25, 2007 10.24 10.24 9.984 10.00 276,829 -0.19(-1.86%)
Jan 24, 2007 9.996 10.24 9.996 10.19 521,174 +0.20(+1.96%)
Jan 23, 2007 9.775 10.03 9.756 9.996 1,157,391 +0.14(+1.41%)
Jan 22, 2007 10.10 10.10 9.788 9.857 2,791,113 -0.18(-1.82%)
Jan 19, 2007 9.876 10.04 9.845 10.04 260,191 +0.21(+2.12%)
Jan 18, 2007 10.05 10.11 9.775 9.832 471,735 -0.24(-2.38%)
Jan 17, 2007 10.02 10.09 9.990 10.07 203,620 +0.03(+0.31%)
Jan 16, 2007 10.03 10.10 10.02 10.04 751,733 +0.02(+0.19%)
Jan 12, 2007 9.965 10.07 9.952 10.02 317,712 +0.06(+0.63%)
Jan 11, 2007 9.939 10.13 9.832 9.958 1,565,584 +0.10(+1.02%)
Jan 10, 2007 9.832 9.946 9.706 9.857 482,035 -0.05(-0.51%)
Jan 09, 2007 9.813 10.05 9.782 9.908 742,543 +0.17(+1.75%)
Jan 08, 2007 9.895 9.895 9.662 9.737 424,514 -0.09(-0.90%)
Jan 05, 2007 9.971 9.971 9.706 9.826 810,205 -0.20(-1.95%)
Jan 04, 2007 9.965 10.02 9.876 10.02 293,784 +0.02(+0.19%)
Jan 03, 2007 10.05 10.10 9.851 10.00 760,924 -0.09(-0.94%)
Dec 29, 2006 10.01 10.15 10.01 10.10 232,777 +0.04(+0.44%)
Dec 28, 2006 10.03 10.10 9.984 10.05 139,761 -0.03(-0.31%)
Dec 27, 2006 10.05 10.18 10.02 10.08 399,160 +0.06(+0.57%)
Dec 26, 2006 10.07 10.07 9.416 10.03 202,987 -0.08(-0.81%)
Dec 22, 2006 10.10 10.15 10.01 10.11 68,296 +0.01(+0.12%)
Dec 21, 2006 10.22 10.22 9.965 10.10 381,571 -0.03(-0.31%)
Dec 20, 2006 10.11 10.24 10.07 10.13 1,795,350 -0.01(-0.13%)
Dec 19, 2006 10.23 10.29 9.984 10.14 705,780 -0.02(-0.19%)
Dec 18, 2006 10.35 10.35 10.10 10.16 394,089 -0.14(-1.35%)
Dec 15, 2006 10.35 10.35 10.06 10.30 780,256 +0.17(+1.68%)
Dec 14, 2006 10.77 10.77 9.889 10.13 800,697 +0.28(+2.88%)
Dec 13, 2006 9.712 10.02 9.712 9.845 492,018 +0.16(+1.69%)
Dec 12, 2006 9.712 9.712 9.498 9.681 2,516,026 +0.03(+0.33%)
Dec 11, 2006 9.681 9.706 9.567 9.649 802,599 -0.01(-0.07%)
Dec 08, 2006 9.472 9.693 9.472 9.655 599,929 +0.13(+1.32%)
Dec 07, 2006 9.611 9.649 9.466 9.529 2,927,705 -0.08(-0.79%)
Dec 06, 2006 9.731 9.731 9.548 9.605 759,498 -0.09(-0.91%)
Dec 05, 2006 9.655 9.750 9.649 9.693 393,931 +0.01(+0.07%)
Dec 04, 2006 9.573 9.693 9.435 9.687 1,093,848 +0.13(+1.32%)
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.