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, 2006 7.257 7.358 7.201 7.358 661,728 +0.16(+2.28%)
May 30, 2006 7.384 7.384 7.182 7.194 316,761 -0.25(-3.39%)
May 26, 2006 7.421 7.459 7.295 7.447 662,837 +0.09(+1.20%)
May 25, 2006 7.175 7.409 7.112 7.358 667,274 +0.25(+3.46%)
May 24, 2006 7.194 7.194 6.973 7.112 649,685 -0.02(-0.27%)
May 23, 2006 7.043 7.289 7.011 7.131 1,416,314 +0.08(+1.16%)
May 22, 2006 7.194 7.194 6.980 7.049 791,031 -0.17(-2.36%)
May 19, 2006 7.320 7.346 7.112 7.219 760,924 -0.13(-1.80%)
May 18, 2006 7.371 7.390 7.264 7.352 516,262 -0.02(-0.26%)
May 17, 2006 7.604 7.604 7.238 7.371 532,266 -0.23(-2.99%)
May 16, 2006 7.579 7.731 7.554 7.598 1,171,811 +0.08(+1.01%)
May 15, 2006 7.668 7.668 7.497 7.522 553,658 -0.15(-1.97%)
May 12, 2006 7.794 7.794 7.562 7.674 679,793 -0.08(-0.98%)
May 11, 2006 7.914 7.914 7.724 7.750 399,002 -0.12(-1.52%)
May 10, 2006 7.819 7.983 7.819 7.870 535,119 +0.01(+0.08%)
May 09, 2006 7.819 7.920 7.743 7.863 610,546 +0.07(+0.89%)
May 08, 2006 7.769 7.851 7.756 7.794 406,449 +0.04(+0.57%)
May 05, 2006 7.699 7.851 7.699 7.750 581,706 +0.11(+1.49%)
May 04, 2006 7.699 7.724 7.636 7.636 979,123 -0.06(-0.82%)
May 03, 2006 7.731 7.756 7.668 7.699 282,217 -0.06(-0.81%)
May 02, 2006 7.756 7.806 7.705 7.762 734,144 +0.04(+0.57%)
May 01, 2006 7.705 7.825 7.668 7.718 258,923 +0.01(+0.16%)
Apr 28, 2006 7.705 7.756 7.668 7.705 613,715 +0.01(+0.08%)
Apr 27, 2006 7.794 7.813 7.699 7.699 685,973 -0.09(-1.21%)
Apr 26, 2006 7.870 7.882 7.750 7.794 553,817 -0.03(-0.32%)
Apr 25, 2006 7.983 7.983 7.756 7.819 738,423 -0.11(-1.43%)
Apr 24, 2006 8.015 8.015 7.907 7.933 332,131 -0.08(-0.95%)
Apr 21, 2006 7.939 8.015 7.901 8.008 913,838 +0.13(+1.60%)
Apr 20, 2006 7.863 7.933 7.806 7.882 543,992 +0.04(+0.48%)
Apr 19, 2006 7.895 7.895 7.781 7.844 267,797 -0.03(-0.32%)
Apr 18, 2006 7.794 7.920 7.775 7.870 1,024,443 +0.08(+1.05%)
Apr 17, 2006 7.617 7.794 7.617 7.787 378,243 +0.18(+2.32%)
Apr 13, 2006 7.453 7.636 7.421 7.611 476,013 +0.16(+2.12%)
Apr 12, 2006 7.440 7.522 7.421 7.453 694,846 +0.01(+0.17%)
Apr 11, 2006 7.503 7.510 7.409 7.440 723,844 -0.07(-0.92%)
Apr 10, 2006 7.529 7.554 7.428 7.510 638,751 +0.00(+0.00%)
Apr 07, 2006 7.636 7.636 7.503 7.510 475,696 -0.09(-1.24%)
Apr 06, 2006 7.604 7.668 7.554 7.604 317,553 +0.03(+0.33%)
Apr 05, 2006 7.541 7.604 7.510 7.579 552,708 -0.02(-0.25%)
Apr 04, 2006 7.592 7.617 7.497 7.598 606,901 +0.08(+1.09%)
Apr 03, 2006 7.516 7.598 7.453 7.516 380,145 +0.03(+0.42%)
Mar 31, 2006 7.516 7.573 7.384 7.485 985,937 -0.03(-0.42%)
Mar 30, 2006 7.478 7.636 7.447 7.516 370,796 +0.04(+0.59%)
Mar 29, 2006 7.548 7.567 7.409 7.472 543,675 -0.01(-0.17%)
Mar 28, 2006 7.447 7.535 7.346 7.485 769,164 +0.03(+0.42%)
Mar 27, 2006 7.510 7.541 7.320 7.453 1,116,033 -0.08(-1.09%)
Mar 24, 2006 7.560 7.642 7.529 7.535 228,499 -0.05(-0.67%)
Mar 23, 2006 7.548 7.668 7.516 7.586 241,175 -0.01(-0.08%)
Mar 22, 2006 7.586 7.649 7.541 7.592 450,660 -0.03(-0.33%)
Mar 21, 2006 7.674 7.674 7.567 7.617 451,769 -0.06(-0.82%)
Mar 20, 2006 7.705 7.756 7.623 7.680 416,591 +0.00(+0.00%)
Mar 17, 2006 7.699 7.750 7.623 7.680 249,257 -0.06(-0.73%)
Mar 16, 2006 7.573 7.762 7.573 7.737 757,913 +0.13(+1.66%)
Mar 15, 2006 7.541 7.686 7.541 7.611 703,562 +0.07(+0.92%)
Mar 14, 2006 7.497 7.592 7.434 7.541 300,915 +0.02(+0.25%)
Mar 13, 2006 7.485 7.535 7.421 7.522 401,695 +0.04(+0.51%)
Mar 10, 2006 7.396 7.491 7.384 7.485 249,732 +0.06(+0.85%)
Mar 09, 2006 7.415 7.541 7.390 7.421 982,134 +0.03(+0.43%)
Mar 08, 2006 7.320 7.396 7.207 7.390 836,668 -0.03(-0.34%)
Mar 07, 2006 7.573 7.573 7.339 7.415 675,197 -0.18(-2.41%)
Mar 06, 2006 7.668 7.674 7.541 7.598 562,532 -0.08(-1.07%)
Mar 03, 2006 7.731 7.731 7.636 7.680 142,138 -0.06(-0.73%)
Mar 02, 2006 7.844 7.844 7.705 7.737 570,614 -0.11(-1.37%)
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.