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 )

N/A 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, 2002 4.080 4.200 4.000 4.090 10,400 +0.02(+0.49%)
Dec 30, 2002 3.950 4.100 3.950 4.070 111,100 +0.07(+1.75%)
Dec 27, 2002 4.050 4.050 4.000 4.000 10,500 +0.00(+0.00%)
Dec 26, 2002 4.180 4.180 4.000 4.000 17,700 -0.15(-3.61%)
Dec 24, 2002 4.220 4.220 4.110 4.150 13,600 -0.07(-1.66%)
Dec 23, 2002 4.200 4.250 4.110 4.220 32,300 +0.06(+1.44%)
Dec 20, 2002 4.310 4.310 4.090 4.160 103,200 -0.14(-3.26%)
Dec 19, 2002 4.300 4.500 4.220 4.300 142,000 -0.07(-1.60%)
Dec 18, 2002 4.110 4.450 4.090 4.370 198,500 +0.28(+6.85%)
Dec 17, 2002 4.000 4.120 3.950 4.090 354,500 +0.19(+4.87%)
Dec 16, 2002 3.750 3.940 3.720 3.900 54,000 +0.13(+3.45%)
Dec 13, 2002 3.840 3.840 3.750 3.770 26,500 +0.03(+0.80%)
Dec 12, 2002 3.950 3.950 3.700 3.740 36,900 -0.21(-5.32%)
Dec 11, 2002 4.050 4.140 3.850 3.950 266,100 -0.05(-1.25%)
Dec 10, 2002 4.000 4.120 3.750 4.000 586,800 +0.00(+0.00%)
Dec 09, 2002 4.200 4.200 4.000 4.000 239,600 -0.25(-5.88%)
Dec 06, 2002 4.210 4.300 4.080 4.250 52,600 +0.11(+2.66%)
Dec 05, 2002 4.150 4.180 4.060 4.140 9,500 -0.01(-0.24%)
Dec 04, 2002 4.200 4.250 4.150 4.150 6,900 +0.01(+0.24%)
Dec 03, 2002 4.250 4.250 4.140 4.140 10,700 -0.18(-4.17%)
Dec 02, 2002 4.380 4.500 4.150 4.320 16,700 -0.03(-0.69%)
Nov 29, 2002 4.590 4.590 4.350 4.350 14,600 -0.14(-3.12%)
Nov 27, 2002 4.430 4.600 4.430 4.490 33,100 +0.11(+2.51%)
Nov 26, 2002 4.470 4.480 4.380 4.380 9,800 -0.18(-3.95%)
Nov 25, 2002 4.650 4.740 4.520 4.560 23,000 -0.12(-2.56%)
Nov 22, 2002 4.750 4.750 4.600 4.680 56,100 -0.12(-2.50%)
Nov 21, 2002 4.790 4.840 4.700 4.800 85,300 +0.04(+0.84%)
Nov 20, 2002 4.690 4.770 4.570 4.760 221,400 +0.06(+1.28%)
Nov 19, 2002 4.680 4.700 4.680 4.700 4,400 +0.04(+0.86%)
Nov 18, 2002 4.620 4.750 4.580 4.660 66,100 +0.00(+0.00%)
Nov 15, 2002 4.720 4.720 4.550 4.660 33,700 -0.10(-2.10%)
Nov 14, 2002 4.430 4.760 4.430 4.760 164,400 +0.37(+8.43%)
Nov 13, 2002 4.540 4.540 4.390 4.390 35,300 -0.11(-2.44%)
Nov 12, 2002 4.600 4.700 4.500 4.500 6,800 -0.13(-2.81%)
Nov 11, 2002 4.620 4.660 4.610 4.630 4,200 +0.02(+0.43%)
Nov 08, 2002 4.800 4.860 4.500 4.610 85,300 -0.13(-2.74%)
Nov 07, 2002 5.010 5.010 4.740 4.740 8,600 -0.33(-6.51%)
Nov 06, 2002 5.100 5.130 5.070 5.070 1,900 -0.05(-0.98%)
Nov 05, 2002 5.070 5.150 5.020 5.120 14,200 +0.05(+0.99%)
Nov 04, 2002 5.130 5.130 5.040 5.070 44,400 +0.02(+0.40%)
Nov 01, 2002 4.900 5.050 4.830 5.050 18,700 +0.20(+4.12%)
Oct 31, 2002 4.750 4.880 4.740 4.850 19,100 +0.11(+2.32%)
Oct 30, 2002 4.850 4.950 4.650 4.740 85,800 -0.07(-1.46%)
Oct 29, 2002 4.890 4.890 4.600 4.810 94,700 -0.16(-3.22%)
Oct 28, 2002 5.050 5.200 4.970 4.970 40,700 -0.08(-1.58%)
Oct 25, 2002 4.950 5.100 4.950 5.050 33,300 +0.15(+3.06%)
Oct 24, 2002 5.050 5.130 4.900 4.900 6,800 -0.14(-2.78%)
Oct 23, 2002 5.000 5.090 4.850 5.040 8,700 +0.07(+1.41%)
Oct 22, 2002 4.800 5.050 4.750 4.970 63,800 +0.17(+3.54%)
Oct 21, 2002 4.850 4.860 4.750 4.800 40,700 -0.03(-0.62%)
Oct 18, 2002 4.410 4.830 4.410 4.830 27,100 +0.43(+9.77%)
Oct 17, 2002 4.200 4.400 4.150 4.400 34,000 +0.29(+7.06%)
Oct 16, 2002 4.340 4.340 4.050 4.110 95,800 -0.28(-6.38%)
Oct 15, 2002 4.650 4.700 4.240 4.390 83,400 -0.16(-3.52%)
Oct 14, 2002 4.500 4.630 4.500 4.550 51,700 +0.00(+0.00%)
Oct 11, 2002 4.600 4.610 4.500 4.550 76,800 +0.20(+4.60%)
Oct 10, 2002 4.400 4.400 4.260 4.350 86,900 +0.05(+1.16%)
Oct 09, 2002 4.550 4.570 4.300 4.300 46,300 -0.27(-5.91%)
Oct 08, 2002 4.750 4.750 4.520 4.570 14,500 -0.12(-2.56%)
Oct 07, 2002 5.200 5.210 4.650 4.690 18,200 -0.46(-8.93%)
Oct 04, 2002 4.750 5.220 4.750 5.150 47,000 +0.54(+11.71%)
Oct 03, 2002 4.600 4.660 4.600 4.610 8,000 +0.06(+1.32%)
Oct 02, 2002 4.650 4.800 4.550 4.550 15,100 -0.16(-3.40%)
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.