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 31, 2004 5.389 5.389 5.333 5.370 45,477 +0.01(+0.24%)
Dec 30, 2004 5.383 5.383 5.307 5.358 70,514 +0.00(+0.00%)
Dec 29, 2004 5.364 5.377 5.320 5.358 286,970 +0.02(+0.35%)
Dec 28, 2004 5.251 5.345 5.251 5.339 270,966 +0.09(+1.68%)
Dec 27, 2004 5.389 5.389 5.238 5.251 373,806 -0.08(-1.42%)
Dec 23, 2004 5.377 5.446 5.288 5.326 820,822 -0.04(-0.82%)
Dec 22, 2004 5.187 5.383 5.187 5.370 1,307,452 +0.16(+3.03%)
Dec 21, 2004 5.238 5.282 5.181 5.213 388,226 -0.03(-0.48%)
Dec 20, 2004 5.175 5.238 5.131 5.238 339,738 +0.09(+1.84%)
Dec 17, 2004 5.105 5.175 5.086 5.143 158,935 +0.01(+0.12%)
Dec 16, 2004 5.238 5.238 5.105 5.137 326,744 -0.07(-1.33%)
Dec 15, 2004 5.206 5.206 5.143 5.206 370,162 +0.11(+2.10%)
Dec 14, 2004 5.030 5.206 5.030 5.099 936,498 +0.19(+3.86%)
Dec 13, 2004 4.821 4.922 4.809 4.910 463,970 +0.09(+1.97%)
Dec 10, 2004 4.695 4.815 4.695 4.815 410,411 +0.08(+1.60%)
Dec 09, 2004 4.752 4.796 4.689 4.739 496,138 +0.01(+0.13%)
Dec 08, 2004 4.752 4.796 4.683 4.733 348,453 -0.06(-1.19%)
Dec 07, 2004 4.847 4.897 4.758 4.790 318,821 -0.06(-1.30%)
Dec 06, 2004 4.853 4.885 4.809 4.853 225,963 +0.01(+0.26%)
Dec 03, 2004 4.821 4.929 4.821 4.840 475,379 +0.04(+0.92%)
Dec 02, 2004 4.885 4.948 4.790 4.796 1,410,451 -0.05(-1.04%)
Dec 01, 2004 4.670 4.866 4.670 4.847 1,270,690 +0.13(+2.81%)
Nov 30, 2004 4.708 4.765 4.676 4.714 450,818 +0.00(+0.00%)
Nov 29, 2004 4.765 4.771 4.670 4.714 1,108,585 -0.02(-0.40%)
Nov 26, 2004 4.828 4.828 4.714 4.733 240,225 -0.01(-0.13%)
Nov 24, 2004 4.708 4.771 4.708 4.739 1,951,275 +0.02(+0.40%)
Nov 23, 2004 4.664 4.739 4.664 4.720 1,320,288 +0.02(+0.40%)
Nov 22, 2004 4.657 4.752 4.594 4.702 1,956,187 +0.05(+1.09%)
Nov 19, 2004 4.720 4.733 4.645 4.651 1,340,570 -0.11(-2.25%)
Nov 18, 2004 4.821 4.821 4.670 4.758 1,656,064 -0.03(-0.66%)
Nov 17, 2004 4.809 4.834 4.765 4.790 1,454,662 -0.01(-0.13%)
Nov 16, 2004 4.802 4.828 4.771 4.796 337,202 -0.01(-0.13%)
Nov 15, 2004 4.796 4.840 4.777 4.802 786,119 +0.01(+0.13%)
Nov 12, 2004 4.802 4.853 4.790 4.796 785,485 +0.00(+0.00%)
Nov 11, 2004 4.784 4.847 4.771 4.796 1,141,703 -0.01(-0.13%)
Nov 10, 2004 4.771 4.866 4.752 4.802 2,812,188 +0.03(+0.53%)
Nov 09, 2004 4.809 4.834 4.695 4.777 1,127,283 -0.04(-0.92%)
Nov 08, 2004 4.903 4.903 4.809 4.821 831,914 -0.04(-0.91%)
Nov 05, 2004 4.897 4.897 4.809 4.866 830,488 +0.01(+0.13%)
Nov 04, 2004 4.784 4.878 4.771 4.859 1,205,404 +0.08(+1.58%)
Nov 03, 2004 4.796 4.872 4.758 4.784 571,564 -0.01(-0.13%)
Nov 02, 2004 4.796 4.853 4.771 4.790 1,269,897 -0.01(-0.13%)
Nov 01, 2004 4.771 4.809 4.733 4.796 855,683 +0.03(+0.53%)
Oct 29, 2004 4.638 4.784 4.638 4.771 1,309,671 +0.09(+1.89%)
Oct 28, 2004 4.607 4.733 4.601 4.683 1,343,264 +0.13(+2.77%)
Oct 27, 2004 4.462 4.569 4.462 4.556 854,098 +0.08(+1.69%)
Oct 26, 2004 4.506 4.556 4.443 4.481 894,981 -0.06(-1.25%)
Oct 25, 2004 4.594 4.594 4.500 4.537 1,617,875 -0.04(-0.83%)
Oct 22, 2004 4.607 4.607 4.556 4.575 1,047,895 -0.01(-0.14%)
Oct 21, 2004 4.399 4.601 4.399 4.582 1,164,680 +0.17(+3.86%)
Oct 20, 2004 4.449 4.449 4.386 4.411 232,302 -0.04(-0.85%)
Oct 19, 2004 4.493 4.531 4.449 4.449 100,938 -0.02(-0.42%)
Oct 18, 2004 4.468 4.500 4.436 4.468 1,082,915 -0.01(-0.14%)
Oct 15, 2004 4.468 4.525 4.436 4.474 725,429 +0.01(+0.28%)
Oct 14, 2004 4.335 4.518 4.304 4.462 1,157,232 +0.06(+1.43%)
Oct 13, 2004 4.468 4.500 4.285 4.399 863,923 -0.04(-0.85%)
Oct 12, 2004 4.512 4.531 4.380 4.436 1,187,657 -0.11(-2.36%)
Oct 11, 2004 4.607 4.607 4.512 4.544 519,114 -0.02(-0.41%)
Oct 08, 2004 4.531 4.594 4.531 4.563 132,947 +0.03(+0.70%)
Oct 07, 2004 4.588 4.626 4.481 4.531 2,575,924 -0.06(-1.37%)
Oct 06, 2004 4.632 4.670 4.525 4.594 788,971 -0.08(-1.62%)
Oct 05, 2004 4.683 4.733 4.607 4.670 598,027 -0.01(-0.27%)
Oct 04, 2004 4.702 4.720 4.670 4.683 170,819 +0.04(+0.82%)
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.