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 (%)
Aug 29, 2003 3.282 3.401 3.282 3.376 436,398 +0.04(+1.33%)
Aug 28, 2003 3.307 3.345 3.244 3.332 235,154 +0.03(+0.76%)
Aug 27, 2003 3.307 3.332 3.282 3.307 363,190 +0.03(+0.77%)
Aug 26, 2003 3.376 3.376 3.225 3.282 446,381 +0.01(+0.39%)
Aug 25, 2003 3.231 3.275 3.193 3.269 171,770 +0.01(+0.19%)
Aug 22, 2003 3.288 3.288 3.200 3.263 331,656 -0.02(-0.58%)
Aug 21, 2003 3.313 3.351 3.256 3.282 645,248 -0.01(-0.38%)
Aug 20, 2003 3.212 3.326 3.212 3.294 196,014 +0.02(+0.58%)
Aug 19, 2003 3.376 3.376 3.275 3.275 685,022 -0.05(-1.52%)
Aug 18, 2003 3.420 3.420 3.294 3.326 910,035 -0.09(-2.77%)
Aug 15, 2003 3.439 3.502 3.389 3.420 1,059,779 +0.01(+0.37%)
Aug 14, 2003 3.263 3.408 3.250 3.408 1,536,585 +0.15(+4.45%)
Aug 13, 2003 3.212 3.282 3.187 3.263 1,489,523 +0.05(+1.57%)
Aug 12, 2003 3.124 3.212 3.124 3.212 200,293 +0.06(+1.80%)
Aug 11, 2003 3.181 3.187 3.155 3.155 145,307 +0.01(+0.20%)
Aug 08, 2003 3.187 3.187 3.130 3.149 1,468,131 +0.01(+0.20%)
Aug 07, 2003 3.092 3.149 3.092 3.143 418,809 +0.05(+1.63%)
Aug 06, 2003 3.061 3.124 3.035 3.092 736,204 +0.05(+1.66%)
Aug 05, 2003 3.080 3.080 3.029 3.042 191,894 -0.04(-1.23%)
Aug 04, 2003 3.143 3.143 3.080 3.080 952,819 -0.04(-1.21%)
Aug 01, 2003 3.042 3.162 3.029 3.118 667,116 +0.10(+3.35%)
Jul 31, 2003 2.972 3.017 2.966 3.017 271,441 +0.03(+0.84%)
Jul 30, 2003 3.086 3.086 2.991 2.991 53,876 -0.09(-3.07%)
Jul 29, 2003 3.118 3.118 3.080 3.086 525,770 -0.03(-1.01%)
Jul 28, 2003 3.092 3.149 3.073 3.118 103,791 +0.03(+0.82%)
Jul 25, 2003 3.054 3.130 3.054 3.092 674,088 +0.04(+1.45%)
Jul 24, 2003 3.061 3.086 3.017 3.048 563,800 +0.00(+0.00%)
Jul 23, 2003 3.017 3.061 3.017 3.048 638,751 +0.04(+1.26%)
Jul 22, 2003 2.960 3.029 2.960 3.010 229,766 +0.07(+2.36%)
Jul 21, 2003 2.934 2.947 2.934 2.941 388,226 +0.01(+0.22%)
Jul 18, 2003 2.903 2.972 2.871 2.934 1,048,370 +0.03(+1.09%)
Jul 17, 2003 2.960 2.960 2.871 2.903 144,832 -0.06(-1.92%)
Jul 16, 2003 3.029 3.029 2.953 2.960 288,238 -0.04(-1.26%)
Jul 15, 2003 2.947 2.998 2.916 2.998 454,304 +0.04(+1.50%)
Jul 14, 2003 3.092 3.092 2.941 2.953 679,159 -0.12(-3.90%)
Jul 11, 2003 3.092 3.092 3.035 3.073 291,883 +0.02(+0.62%)
Jul 10, 2003 3.124 3.124 3.042 3.054 629,878 -0.04(-1.22%)
Jul 09, 2003 3.092 3.155 3.042 3.092 1,406,648 +0.00(+0.00%)
Jul 08, 2003 3.155 3.155 3.048 3.092 1,869,827 -0.07(-2.20%)
Jul 07, 2003 3.155 3.218 3.130 3.162 3,208,654 +0.09(+2.87%)
Jul 03, 2003 3.118 3.118 3.054 3.073 974,370 -0.04(-1.42%)
Jul 02, 2003 3.017 3.155 3.017 3.118 6,141,272 +0.12(+4.00%)
Jul 01, 2003 2.815 3.029 2.796 2.998 2,829,460 +0.21(+7.71%)
Jun 30, 2003 2.821 2.821 2.770 2.783 1,106,842 +0.01(+0.23%)
Jun 27, 2003 2.840 2.840 2.777 2.777 1,316,326 -0.02(-0.68%)
Jun 26, 2003 2.808 2.827 2.777 2.796 2,958,922 +0.01(+0.23%)
Jun 25, 2003 2.802 2.840 2.758 2.789 3,465,835 -0.01(-0.45%)
Jun 24, 2003 2.840 2.871 2.789 2.802 1,188,449 -0.09(-3.27%)
Jun 23, 2003 2.953 2.972 2.897 2.897 895,932 -0.10(-3.37%)
Jun 20, 2003 2.960 3.029 2.960 2.998 1,060,572 +0.06(+1.93%)
Jun 19, 2003 2.966 3.004 2.878 2.941 693,262 -0.06(-1.89%)
Jun 18, 2003 3.130 3.130 2.985 2.998 1,596,325 -0.13(-4.23%)
Jun 17, 2003 3.035 3.231 2.998 3.130 2,909,324 +0.15(+4.86%)
Jun 16, 2003 3.010 3.029 2.934 2.985 152,596 +0.00(+0.00%)
Jun 13, 2003 2.934 2.998 2.934 2.985 1,687,756 +0.10(+3.50%)
Jun 12, 2003 2.827 2.966 2.827 2.884 1,522,958 +0.08(+2.70%)
Jun 11, 2003 2.840 2.903 2.745 2.808 1,237,255 +0.01(+0.23%)
Jun 10, 2003 2.815 2.834 2.777 2.802 1,712,476 +0.01(+0.23%)
Jun 09, 2003 2.834 2.834 2.783 2.796 230,717 -0.04(-1.34%)
Jun 06, 2003 2.802 2.871 2.796 2.834 2,920,099 +0.06(+2.05%)
Jun 05, 2003 2.802 2.802 2.739 2.777 4,300,285 -0.06(-2.00%)
Jun 04, 2003 2.840 2.840 2.764 2.834 795,151 -0.01(-0.44%)
Jun 03, 2003 2.947 2.947 2.840 2.846 998,297 -0.10(-3.43%)
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.