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 (%)
Dec 30, 2005 6.866 6.936 6.771 6.936 236,580 +0.07(+1.01%)
Dec 29, 2005 6.784 6.936 6.784 6.866 472,052 +0.06(+0.83%)
Dec 28, 2005 6.879 6.879 6.689 6.809 466,030 -0.03(-0.46%)
Dec 27, 2005 6.910 6.961 6.816 6.841 991,959 -0.16(-2.25%)
Dec 23, 2005 6.942 7.018 6.917 6.999 349,404 +0.08(+1.09%)
Dec 22, 2005 6.885 6.980 6.866 6.923 307,729 -0.01(-0.18%)
Dec 21, 2005 7.018 7.018 6.860 6.936 878,343 -0.11(-1.52%)
Dec 20, 2005 7.055 7.062 6.885 7.043 596,126 -0.01(-0.18%)
Dec 19, 2005 7.068 7.131 6.992 7.055 304,084 -0.06(-0.89%)
Dec 16, 2005 7.081 7.175 7.036 7.119 352,573 -0.01(-0.09%)
Dec 15, 2005 7.068 7.194 7.049 7.125 1,122,530 +0.09(+1.35%)
Dec 14, 2005 7.093 7.144 6.992 7.030 441,310 -0.13(-1.76%)
Dec 13, 2005 7.100 7.194 7.030 7.156 623,856 -0.04(-0.53%)
Dec 12, 2005 7.194 7.232 7.156 7.194 367,943 +0.01(+0.18%)
Dec 09, 2005 7.112 7.219 7.100 7.182 281,424 +0.01(+0.18%)
Dec 08, 2005 7.219 7.270 7.100 7.169 492,176 -0.05(-0.70%)
Dec 07, 2005 7.384 7.415 7.169 7.219 1,107,793 -0.15(-2.05%)
Dec 06, 2005 7.472 7.510 7.352 7.371 452,561 -0.04(-0.60%)
Dec 05, 2005 7.447 7.510 7.384 7.415 268,272 -0.09(-1.26%)
Dec 02, 2005 7.434 7.541 7.434 7.510 1,003,209 +0.08(+1.02%)
Dec 01, 2005 7.283 7.434 7.238 7.434 504,853 +0.20(+2.70%)
Nov 30, 2005 7.358 7.377 7.213 7.238 658,717 -0.14(-1.88%)
Nov 29, 2005 7.453 7.453 7.308 7.377 651,587 -0.07(-0.93%)
Nov 28, 2005 7.579 7.592 7.384 7.447 710,851 -0.05(-0.67%)
Nov 25, 2005 7.478 7.567 7.384 7.497 428,000 +0.05(+0.68%)
Nov 23, 2005 7.668 7.668 7.416 7.447 1,567,960 +0.03(+0.34%)
Nov 22, 2005 7.434 7.447 7.352 7.421 1,462,585 -0.06(-0.76%)
Nov 21, 2005 7.466 7.510 7.352 7.478 917,958 +0.01(+0.17%)
Nov 18, 2005 7.529 7.579 7.396 7.466 1,424,713 +0.02(+0.25%)
Nov 17, 2005 7.384 7.491 7.308 7.447 1,449,432 +0.16(+2.16%)
Nov 16, 2005 7.257 7.295 7.188 7.289 2,087,075 +0.25(+3.59%)
Nov 15, 2005 7.081 7.131 6.948 7.036 409,143 -0.04(-0.54%)
Nov 14, 2005 7.112 7.188 6.961 7.074 346,868 -0.03(-0.36%)
Nov 11, 2005 7.112 7.182 6.948 7.100 322,149 +0.01(+0.09%)
Nov 10, 2005 7.011 7.131 6.923 7.093 1,308,720 +0.04(+0.63%)
Nov 09, 2005 6.765 7.112 6.746 7.049 1,911,977 +0.36(+5.38%)
Nov 08, 2005 6.753 6.809 6.689 6.689 435,606 -0.06(-0.84%)
Nov 07, 2005 6.759 6.809 6.626 6.746 404,548 -0.01(-0.09%)
Nov 04, 2005 6.784 6.841 6.670 6.753 545,577 -0.08(-1.11%)
Nov 03, 2005 6.936 6.942 6.765 6.828 295,844 -0.05(-0.73%)
Nov 02, 2005 6.853 6.923 6.784 6.879 884,998 -0.04(-0.55%)
Nov 01, 2005 6.803 6.923 6.766 6.917 540,189 +0.02(+0.27%)
Oct 31, 2005 6.917 6.942 6.847 6.898 506,437 +0.01(+0.18%)
Oct 28, 2005 6.853 6.942 6.734 6.885 477,281 +0.06(+0.93%)
Oct 27, 2005 6.973 6.973 6.696 6.822 233,094 -0.15(-2.17%)
Oct 26, 2005 6.980 7.005 6.891 6.973 404,865 -0.01(-0.09%)
Oct 25, 2005 7.062 7.125 6.942 6.980 256,388 -0.15(-2.04%)
Oct 24, 2005 7.024 7.150 6.986 7.125 268,272 +0.13(+1.80%)
Oct 21, 2005 7.062 7.093 6.942 6.999 615,775 -0.04(-0.54%)
Oct 20, 2005 7.257 7.257 6.973 7.036 915,898 -0.21(-2.96%)
Oct 19, 2005 7.207 7.352 7.087 7.251 1,185,121 -0.06(-0.86%)
Oct 18, 2005 7.346 7.415 7.270 7.314 519,906 -0.02(-0.26%)
Oct 17, 2005 7.295 7.371 7.226 7.333 531,791 +0.04(+0.52%)
Oct 14, 2005 7.415 7.415 7.213 7.295 1,239,156 -0.06(-0.77%)
Oct 13, 2005 7.478 7.478 7.219 7.352 1,270,056 -0.13(-1.77%)
Oct 12, 2005 7.598 7.623 7.415 7.485 519,114 -0.10(-1.33%)
Oct 11, 2005 7.781 7.794 7.586 7.586 1,026,344 +0.04(+0.50%)
Oct 10, 2005 7.573 7.630 7.541 7.548 516,579 -0.01(-0.08%)
Oct 07, 2005 7.333 7.661 7.333 7.554 3,064,773 +0.28(+3.91%)
Oct 06, 2005 7.377 7.434 7.219 7.270 1,040,447 -0.13(-1.79%)
Oct 05, 2005 7.409 7.592 7.402 7.402 1,184,012 -0.04(-0.51%)
Oct 04, 2005 7.491 7.560 7.346 7.440 675,356 -0.01(-0.17%)
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.