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, 2004 4.613 4.632 4.537 4.569 1,297,786 -0.08(-1.63%)
Sep 29, 2004 4.544 4.720 4.512 4.645 1,093,848 +0.10(+2.22%)
Sep 28, 2004 4.512 4.588 4.449 4.544 1,676,505 +0.03(+0.70%)
Sep 27, 2004 4.455 4.518 4.392 4.512 1,994,535 +0.09(+2.00%)
Sep 24, 2004 4.373 4.493 4.342 4.424 796,261 +0.03(+0.57%)
Sep 23, 2004 4.291 4.418 4.260 4.399 1,729,273 +0.09(+2.20%)
Sep 22, 2004 4.323 4.361 4.260 4.304 1,026,820 -0.03(-0.58%)
Sep 21, 2004 4.285 4.380 4.285 4.329 359,704 +0.03(+0.73%)
Sep 20, 2004 4.291 4.386 4.260 4.298 1,022,858 +0.02(+0.44%)
Sep 17, 2004 4.304 4.311 4.266 4.279 196,331 -0.01(-0.15%)
Sep 16, 2004 4.197 4.317 4.178 4.285 501,208 +0.10(+2.41%)
Sep 15, 2004 4.096 4.228 4.083 4.184 957,414 +0.06(+1.38%)
Sep 14, 2004 4.026 4.140 4.026 4.127 478,865 +0.08(+1.87%)
Sep 13, 2004 4.064 4.140 4.007 4.051 878,660 -0.01(-0.31%)
Sep 10, 2004 4.039 4.102 3.995 4.064 789,447 -0.06(-1.38%)
Sep 09, 2004 4.102 4.159 4.089 4.121 253,535 -0.02(-0.46%)
Sep 08, 2004 4.171 4.197 4.096 4.140 291,407 -0.04(-0.91%)
Sep 07, 2004 4.247 4.266 4.146 4.178 311,532 -0.02(-0.45%)
Sep 03, 2004 4.203 4.222 4.190 4.197 434,021 -0.01(-0.15%)
Sep 02, 2004 4.260 4.323 4.121 4.203 795,627 -0.02(-0.45%)
Sep 01, 2004 4.146 4.247 4.146 4.222 2,718,538 +0.04(+1.06%)
Aug 31, 2004 4.108 4.228 4.045 4.178 259,081 +0.07(+1.69%)
Aug 30, 2004 4.178 4.178 4.058 4.108 317,395 -0.04(-0.91%)
Aug 27, 2004 3.988 4.178 3.988 4.146 962,644 +0.13(+3.30%)
Aug 26, 2004 3.957 4.077 3.957 4.014 856,951 +0.02(+0.47%)
Aug 25, 2004 4.039 4.083 3.976 3.995 297,270 -0.04(-1.09%)
Aug 24, 2004 4.077 4.165 3.976 4.039 947,590 +0.00(+0.00%)
Aug 23, 2004 4.039 4.089 4.026 4.039 156,241 +0.05(+1.27%)
Aug 20, 2004 3.938 4.064 3.938 3.988 1,694,570 +0.08(+1.94%)
Aug 19, 2004 3.925 3.988 3.881 3.913 965,337 +0.01(+0.32%)
Aug 18, 2004 3.786 3.938 3.780 3.900 2,120,827 +0.11(+2.83%)
Aug 17, 2004 3.749 3.818 3.749 3.793 303,450 +0.08(+2.04%)
Aug 16, 2004 3.793 3.793 3.698 3.717 123,440 -0.01(-0.34%)
Aug 13, 2004 3.679 3.730 3.679 3.730 398,209 +0.05(+1.37%)
Aug 12, 2004 3.698 3.698 3.648 3.679 833,974 -0.05(-1.35%)
Aug 11, 2004 3.799 3.799 3.692 3.730 111,238 -0.06(-1.50%)
Aug 10, 2004 3.755 3.799 3.730 3.786 328,012 +0.01(+0.33%)
Aug 09, 2004 3.692 3.786 3.692 3.774 520,065 +0.04(+1.01%)
Aug 06, 2004 3.786 3.786 3.698 3.736 693,579 -0.04(-1.00%)
Aug 05, 2004 3.755 3.812 3.755 3.774 1,219,824 -0.03(-0.66%)
Aug 04, 2004 3.831 3.831 3.780 3.799 553,658 -0.01(-0.33%)
Aug 03, 2004 3.850 3.850 3.799 3.812 475,221 -0.01(-0.17%)
Aug 02, 2004 3.805 3.818 3.761 3.818 1,259,597 +0.06(+1.68%)
Jul 30, 2004 3.793 3.818 3.749 3.755 402,805 -0.06(-1.49%)
Jul 29, 2004 3.685 3.818 3.685 3.812 1,330,587 +0.11(+3.07%)
Jul 28, 2004 3.704 3.805 3.660 3.698 933,804 +0.02(+0.51%)
Jul 27, 2004 3.660 3.730 3.597 3.679 811,314 +0.03(+0.86%)
Jul 26, 2004 3.654 3.692 3.572 3.648 543,992 -0.03(-0.86%)
Jul 23, 2004 3.818 3.818 3.648 3.679 1,004,635 -0.11(-2.83%)
Jul 22, 2004 3.780 3.818 3.768 3.786 1,454,186 +0.00(+0.00%)
Jul 21, 2004 3.805 3.824 3.761 3.786 803,550 -0.01(-0.33%)
Jul 20, 2004 3.749 3.824 3.749 3.799 436,715 +0.03(+0.67%)
Jul 19, 2004 3.812 3.824 3.774 3.774 86,519 -0.03(-0.66%)
Jul 16, 2004 3.805 3.894 3.742 3.799 650,477 +0.00(+0.00%)
Jul 15, 2004 3.692 3.799 3.685 3.799 607,535 +0.11(+2.91%)
Jul 14, 2004 3.660 3.717 3.660 3.692 463,336 +0.00(+0.00%)
Jul 13, 2004 3.685 3.717 3.673 3.692 231,985 -0.01(-0.34%)
Jul 12, 2004 3.742 3.742 3.654 3.704 196,490 -0.02(-0.51%)
Jul 09, 2004 3.723 3.755 3.692 3.723 121,380 +0.00(+0.00%)
Jul 08, 2004 3.698 3.755 3.667 3.723 834,925 +0.04(+1.20%)
Jul 07, 2004 3.648 3.711 3.648 3.679 330,864 +0.03(+0.86%)
Jul 06, 2004 3.673 3.692 3.622 3.648 2,170,900 -0.01(-0.34%)
Jul 02, 2004 3.704 3.749 3.641 3.660 175,098 -0.04(-1.19%)
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.