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, 2003 3.692 3.723 3.566 3.648 1,276,870 -0.01(-0.34%)
Sep 29, 2003 3.622 3.667 3.610 3.660 2,149,984 +0.06(+1.58%)
Sep 26, 2003 3.559 3.616 3.547 3.603 1,898,191 +0.08(+2.15%)
Sep 25, 2003 3.439 3.528 3.433 3.528 396,149 +0.09(+2.57%)
Sep 24, 2003 3.471 3.471 3.420 3.439 458,424 -0.01(-0.37%)
Sep 23, 2003 3.465 3.465 3.427 3.452 709,900 -0.01(-0.36%)
Sep 22, 2003 3.439 3.446 3.408 3.465 257,021 +0.04(+1.29%)
Sep 19, 2003 3.446 3.465 3.420 3.420 338,311 -0.05(-1.45%)
Sep 18, 2003 3.547 3.547 3.471 3.471 267,004 -0.16(-4.35%)
Sep 17, 2003 3.414 3.629 3.364 3.629 417,858 +0.22(+6.48%)
Sep 16, 2003 3.408 3.439 3.370 3.408 568,712 +0.09(+2.86%)
Sep 15, 2003 3.446 3.446 3.313 3.313 121,221 -0.13(-3.67%)
Sep 12, 2003 3.408 3.502 3.401 3.439 525,136 +0.03(+0.93%)
Sep 11, 2003 3.376 3.408 3.376 3.408 73,525 +0.04(+1.12%)
Sep 10, 2003 3.376 3.401 3.332 3.370 582,974 +0.02(+0.56%)
Sep 09, 2003 3.420 3.439 3.351 3.351 288,555 -0.06(-1.67%)
Sep 08, 2003 3.439 3.439 3.408 3.408 311,532 +0.01(+0.19%)
Sep 05, 2003 3.345 3.395 3.332 3.401 631,145 +0.09(+2.67%)
Sep 04, 2003 3.357 3.408 3.313 3.313 273,184 -0.06(-1.87%)
Sep 03, 2003 3.370 3.433 3.345 3.376 212,494 +0.01(+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.