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 (%)
Mar 30, 2007 10.15 10.29 10.13 10.28 564,751 +0.13(+1.31%)
Mar 29, 2007 10.14 10.20 10.03 10.15 742,860 +0.03(+0.25%)
Mar 28, 2007 10.26 10.31 10.03 10.12 441,469 -0.13(-1.29%)
Mar 27, 2007 10.30 10.36 10.21 10.26 208,216 -0.04(-0.43%)
Mar 26, 2007 10.40 10.50 10.22 10.30 403,122 -0.10(-0.97%)
Mar 23, 2007 10.41 10.50 10.39 10.40 345,918 -0.03(-0.30%)
Mar 22, 2007 10.57 10.63 10.41 10.43 625,282 -0.13(-1.25%)
Mar 21, 2007 10.48 10.65 10.38 10.56 1,047,895 +0.12(+1.15%)
Mar 20, 2007 10.49 10.49 10.39 10.44 221,526 +0.03(+0.30%)
Mar 19, 2007 10.27 10.43 10.27 10.41 273,026 +0.18(+1.79%)
Mar 16, 2007 10.19 10.27 10.16 10.23 120,587 +0.04(+0.37%)
Mar 15, 2007 10.04 10.32 10.04 10.19 370,479 +0.15(+1.51%)
Mar 14, 2007 9.927 10.08 9.794 10.04 640,653 +0.03(+0.25%)
Mar 13, 2007 10.21 10.29 9.851 10.02 419,284 -0.20(-1.92%)
Mar 12, 2007 10.19 10.29 10.11 10.21 423,404 +0.01(+0.12%)
Mar 09, 2007 10.24 10.35 10.12 10.20 691,202 +0.07(+0.69%)
Mar 08, 2007 10.11 10.26 10.10 10.13 329,438 +0.11(+1.07%)
Mar 07, 2007 10.13 10.17 9.996 10.02 273,977 -0.01(-0.13%)
Mar 06, 2007 9.958 10.09 9.857 10.03 631,779 +0.35(+3.65%)
Mar 05, 2007 9.611 9.750 9.561 9.681 667,437 -0.02(-0.20%)
Mar 02, 2007 9.737 9.920 9.655 9.700 2,184,528 -0.04(-0.39%)
Mar 01, 2007 9.536 9.826 9.239 9.737 844,591 -0.11(-1.15%)
Feb 28, 2007 9.744 9.908 9.655 9.851 830,329 +0.26(+2.70%)
Feb 27, 2007 9.845 9.927 9.024 9.592 1,200,175 -0.64(-6.29%)
Feb 26, 2007 10.41 10.41 10.10 10.24 257,798 -0.07(-0.67%)
Feb 23, 2007 10.36 10.44 10.26 10.31 376,659 -0.11(-1.09%)
Feb 22, 2007 10.34 10.49 10.17 10.42 411,678 +0.13(+1.23%)
Feb 21, 2007 10.29 10.31 10.17 10.29 651,904 -0.24(-2.28%)
Feb 20, 2007 10.70 10.70 10.47 10.53 263,835 -0.17(-1.59%)
Feb 16, 2007 10.60 10.70 10.58 10.70 206,948 +0.11(+1.01%)
Feb 15, 2007 10.72 10.72 10.55 10.60 162,896 -0.16(-1.53%)
Feb 14, 2007 10.56 10.92 10.48 10.76 1,118,885 +0.24(+2.28%)
Feb 13, 2007 10.38 10.58 10.38 10.52 284,118 +0.27(+2.65%)
Feb 12, 2007 10.37 10.37 10.19 10.25 334,350 -0.04(-0.43%)
Feb 09, 2007 10.41 10.53 10.17 10.29 758,389 +0.03(+0.25%)
Feb 08, 2007 10.22 10.32 10.09 10.27 729,866 +0.07(+0.68%)
Feb 07, 2007 10.17 10.31 10.12 10.20 803,550 +0.10(+1.00%)
Feb 06, 2007 10.10 10.19 10.05 10.10 411,520 +0.03(+0.31%)
Feb 05, 2007 10.16 10.20 9.977 10.07 1,185,597 -0.11(-1.05%)
Feb 02, 2007 10.18 10.24 10.08 10.17 213,920 +0.03(+0.31%)
Feb 01, 2007 9.933 10.18 9.826 10.14 461,276 +0.20(+1.97%)
Jan 31, 2007 9.851 10.03 9.663 9.946 446,856 +0.03(+0.25%)
Jan 30, 2007 9.933 9.990 9.775 9.920 340,688 -0.04(-0.44%)
Jan 29, 2007 9.870 10.18 9.807 9.965 542,408 +0.03(+0.25%)
Jan 26, 2007 9.971 10.02 9.618 9.939 303,450 -0.06(-0.63%)
Jan 25, 2007 10.24 10.24 9.984 10.00 276,829 -0.19(-1.86%)
Jan 24, 2007 9.996 10.24 9.996 10.19 521,174 +0.20(+1.96%)
Jan 23, 2007 9.775 10.03 9.756 9.996 1,157,391 +0.14(+1.41%)
Jan 22, 2007 10.10 10.10 9.788 9.857 2,791,113 -0.18(-1.82%)
Jan 19, 2007 9.876 10.04 9.845 10.04 260,191 +0.21(+2.12%)
Jan 18, 2007 10.05 10.11 9.775 9.832 471,735 -0.24(-2.38%)
Jan 17, 2007 10.02 10.09 9.990 10.07 203,620 +0.03(+0.31%)
Jan 16, 2007 10.03 10.10 10.02 10.04 751,733 +0.02(+0.19%)
Jan 12, 2007 9.965 10.07 9.952 10.02 317,712 +0.06(+0.63%)
Jan 11, 2007 9.939 10.13 9.832 9.958 1,565,584 +0.10(+1.02%)
Jan 10, 2007 9.832 9.946 9.706 9.857 482,035 -0.05(-0.51%)
Jan 09, 2007 9.813 10.05 9.782 9.908 742,543 +0.17(+1.75%)
Jan 08, 2007 9.895 9.895 9.662 9.737 424,514 -0.09(-0.90%)
Jan 05, 2007 9.971 9.971 9.706 9.826 810,205 -0.20(-1.95%)
Jan 04, 2007 9.965 10.02 9.876 10.02 293,784 +0.02(+0.19%)
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.