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 31, 2005 5.257 5.352 5.244 5.301 607,852 +0.06(+1.08%)
Mar 30, 2005 5.225 5.282 5.187 5.244 386,325 +0.04(+0.85%)
Mar 29, 2005 5.314 5.377 5.187 5.200 928,416 -0.05(-0.96%)
Mar 28, 2005 5.187 5.314 5.049 5.251 524,977 +0.04(+0.85%)
Mar 24, 2005 5.143 5.219 5.131 5.206 208,533 +0.05(+0.98%)
Mar 23, 2005 5.162 5.175 5.099 5.156 823,833 -0.04(-0.73%)
Mar 22, 2005 5.156 5.288 5.156 5.194 597,869 +0.03(+0.49%)
Mar 21, 2005 5.206 5.213 5.150 5.168 190,468 -0.02(-0.36%)
Mar 18, 2005 5.181 5.251 5.143 5.187 1,370,519 +0.02(+0.37%)
Mar 17, 2005 5.124 5.181 5.112 5.168 289,664 -0.01(-0.12%)
Mar 16, 2005 5.200 5.206 5.131 5.175 1,236,779 -0.04(-0.73%)
Mar 15, 2005 5.206 5.232 5.131 5.213 700,075 +0.00(+0.00%)
Mar 14, 2005 5.333 5.333 5.137 5.213 712,911 -0.18(-3.39%)
Mar 11, 2005 5.396 5.440 5.352 5.396 679,317 +0.01(+0.23%)
Mar 10, 2005 5.516 5.516 5.339 5.383 453,670 -0.12(-2.18%)
Mar 09, 2005 5.528 5.534 5.364 5.503 289,823 -0.03(-0.46%)
Mar 08, 2005 5.452 5.560 5.427 5.528 320,881 +0.06(+1.15%)
Mar 07, 2005 5.553 5.598 5.465 5.465 765,361 -0.10(-1.81%)
Mar 04, 2005 5.553 5.598 5.497 5.566 946,481 +0.04(+0.69%)
Mar 03, 2005 5.490 5.572 5.446 5.528 756,804 +0.08(+1.51%)
Mar 02, 2005 5.490 5.516 5.389 5.446 635,265 -0.01(-0.23%)
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.