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, 2008 9.479 10.34 9.479 10.30 1,763,617 +0.82(+8.65%)
Sep 29, 2008 10.41 10.44 9.466 9.479 1,224,611 -1.20(-11.23%)
Sep 26, 2008 10.08 10.72 10.05 10.68 0 +0.27(+2.55%)
Sep 25, 2008 9.902 10.47 9.902 10.41 1,832,112 +0.57(+5.84%)
Sep 24, 2008 9.813 10.00 9.674 9.838 771,007 +0.07(+0.71%)
Sep 23, 2008 8.835 10.20 9.662 9.769 1,301,423 -0.11(-1.15%)
Sep 22, 2008 11.00 11.00 9.782 9.883 2,748,118 -1.30(-11.62%)
Sep 19, 2008 10.19 11.36 10.19 11.18 0 +1.17(+11.66%)
Sep 18, 2008 9.573 10.30 9.365 10.02 1,343,481 +0.43(+4.48%)
Sep 17, 2008 9.725 10.16 9.195 9.586 1,053,043 -0.51(-5.06%)
Sep 16, 2008 9.845 10.16 9.655 10.10 1,468,522 +0.09(+0.88%)
Sep 15, 2008 10.15 10.36 9.971 10.01 1,587,319 -0.46(-4.40%)
Sep 12, 2008 10.01 10.57 10.01 10.47 0 +0.36(+3.56%)
Sep 11, 2008 9.927 10.14 9.832 10.11 1,092,647 -0.01(-0.12%)
Sep 10, 2008 10.13 10.17 9.958 10.12 591,103 +0.03(+0.25%)
Sep 09, 2008 10.04 10.19 9.870 10.10 813,140 +0.02(+0.19%)
Sep 08, 2008 10.54 10.61 9.996 10.08 1,193,417 -0.10(-0.99%)
Sep 05, 2008 10.25 10.25 9.965 10.18 0 -0.20(-1.89%)
Sep 04, 2008 10.34 10.49 10.19 10.37 1,152,280 -0.05(-0.48%)
Sep 03, 2008 10.53 10.68 10.37 10.43 1,117,370 -0.13(-1.25%)
Sep 02, 2008 10.89 10.89 10.44 10.56 861,979 -0.26(-2.39%)
Aug 29, 2008 10.94 11.09 10.73 10.82 0 -0.19(-1.72%)
Aug 28, 2008 11.06 11.09 10.92 11.01 254,421 +0.02(+0.17%)
Aug 27, 2008 10.92 11.02 10.67 10.99 317,926 +0.20(+1.81%)
Aug 26, 2008 10.77 10.87 10.70 10.79 716,053 -0.01(-0.06%)
Aug 25, 2008 10.85 11.01 10.71 10.80 374,120 -0.21(-1.95%)
Aug 22, 2008 10.91 11.06 10.80 11.01 0 +0.16(+1.45%)
Aug 21, 2008 10.62 10.94 10.45 10.85 554,235 +0.12(+1.12%)
Aug 20, 2008 10.82 10.89 10.53 10.73 816,003 -0.13(-1.16%)
Aug 19, 2008 11.01 11.08 10.69 10.86 1,117,028 -0.27(-2.38%)
Aug 18, 2008 11.32 11.44 11.10 11.13 609,463 -0.15(-1.29%)
Aug 15, 2008 11.11 11.53 10.73 11.27 0 -0.21(-1.87%)
Aug 14, 2008 11.42 11.63 11.04 11.49 317,192 -0.15(-1.25%)
Aug 13, 2008 11.35 11.67 11.22 11.63 971,134 +0.24(+2.11%)
Aug 12, 2008 11.33 11.44 11.14 11.39 1,403,647 +0.33(+3.03%)
Aug 11, 2008 11.36 11.38 10.96 11.06 1,390,988 -0.34(-2.99%)
Aug 08, 2008 11.37 11.56 11.18 11.40 564,118 -0.03(-0.28%)
Aug 07, 2008 11.34 11.63 11.26 11.43 1,068,303 +0.04(+0.33%)
Aug 06, 2008 10.92 11.44 10.92 11.39 1,239,357 +0.31(+2.79%)
Aug 05, 2008 10.86 11.23 10.86 11.08 1,416,338 +0.20(+1.80%)
Aug 04, 2008 10.98 11.16 10.84 10.89 1,205,387 -0.16(-1.49%)
Aug 01, 2008 11.16 11.41 10.96 11.05 1,779,325 -0.20(-1.74%)
Jul 31, 2008 11.35 11.52 11.12 11.25 1,604,191 -0.08(-0.67%)
Jul 30, 2008 11.38 11.45 11.17 11.32 967,412 -0.03(-0.28%)
Jul 29, 2008 11.35 11.35 11.03 11.35 1,079,346 +0.39(+3.57%)
Jul 28, 2008 11.27 11.74 10.90 10.96 928,467 -0.28(-2.47%)
Jul 25, 2008 10.76 11.28 10.57 11.24 992,981 +0.43(+3.97%)
Jul 24, 2008 11.20 11.36 10.75 10.81 847,649 -0.36(-3.22%)
Jul 23, 2008 10.79 11.21 10.78 11.17 714,123 +0.40(+3.75%)
Jul 22, 2008 10.60 10.79 10.36 10.77 992,141 -0.02(-0.18%)
Jul 21, 2008 10.48 11.16 10.45 10.79 1,173,484 +0.42(+4.02%)
Jul 18, 2008 10.23 10.64 10.17 10.37 733,899 +0.23(+2.30%)
Jul 17, 2008 10.08 10.29 10.00 10.14 867,940 -0.01(-0.12%)
Jul 16, 2008 9.731 10.22 9.687 10.15 1,028,758 +0.42(+4.35%)
Jul 15, 2008 8.930 9.838 8.930 9.725 966,711 -0.09(-0.90%)
Jul 14, 2008 9.725 9.845 9.637 9.813 813,873 +0.16(+1.70%)
Jul 11, 2008 9.857 9.857 9.542 9.649 1,122,861 -0.30(-3.04%)
Jul 10, 2008 9.946 10.02 9.043 9.952 754,896 -0.01(-0.13%)
Jul 09, 2008 9.845 10.08 9.706 9.965 1,163,672 +0.20(+2.00%)
Jul 08, 2008 9.517 9.813 9.422 9.769 786,873 +0.27(+2.86%)
Jul 07, 2008 9.409 9.813 9.409 9.498 721,005 +0.04(+0.40%)
Jul 04, 2008 9.504 9.662 9.321 9.460 1,000,969 +0.00(+0.00%)
Jul 03, 2008 9.504 9.662 9.321 9.460 1,000,969 -0.04(-0.46%)
Jul 02, 2008 9.624 9.794 9.454 9.504 1,209,624 -0.17(-1.76%)
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.