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 (%)
Nov 30, 2006 9.586 9.674 9.573 9.599 498,039 +0.03(+0.26%)
Nov 29, 2006 9.529 9.681 9.529 9.573 521,966 +0.14(+1.47%)
Nov 28, 2006 9.397 9.454 9.270 9.435 439,884 -0.03(-0.27%)
Nov 27, 2006 9.561 9.637 9.371 9.460 722,418 -0.09(-0.99%)
Nov 24, 2006 9.618 9.618 9.466 9.554 306,778 -0.06(-0.66%)
Nov 22, 2006 9.561 9.668 9.561 9.618 331,815 +0.05(+0.53%)
Nov 21, 2006 9.479 9.592 9.441 9.567 849,345 +0.10(+1.07%)
Nov 20, 2006 9.624 9.624 9.435 9.466 1,228,856 -0.20(-2.09%)
Nov 17, 2006 9.655 9.719 9.542 9.668 389,652 +0.01(+0.13%)
Nov 16, 2006 9.750 9.775 9.624 9.655 4,526,883 +0.08(+0.79%)
Nov 15, 2006 9.472 9.599 9.435 9.580 624,332 +0.18(+1.95%)
Nov 14, 2006 9.170 9.403 9.170 9.397 357,327 +0.24(+2.62%)
Nov 13, 2006 9.245 9.245 9.069 9.157 289,030 -0.01(-0.14%)
Nov 10, 2006 9.233 9.390 9.024 9.170 515,470 -0.06(-0.68%)
Nov 09, 2006 9.125 9.239 9.087 9.233 423,880 +0.11(+1.25%)
Nov 08, 2006 8.923 9.176 8.867 9.119 465,555 +0.15(+1.69%)
Nov 07, 2006 8.974 9.056 8.911 8.968 759,498 +0.03(+0.28%)
Nov 06, 2006 8.614 8.968 8.614 8.942 945,530 +0.38(+4.42%)
Nov 03, 2006 8.690 8.715 8.507 8.564 563,008 -0.12(-1.38%)
Nov 02, 2006 8.803 8.803 8.652 8.684 132,947 -0.12(-1.36%)
Nov 01, 2006 8.747 8.835 8.740 8.803 176,207 +0.10(+1.16%)
Oct 31, 2006 8.753 8.816 8.690 8.703 369,053 -0.02(-0.22%)
Oct 30, 2006 8.677 8.734 8.589 8.721 295,686 -0.02(-0.22%)
Oct 27, 2006 8.867 8.930 8.715 8.740 993,543 -0.28(-3.15%)
Oct 26, 2006 9.043 9.043 8.867 9.024 448,283 -0.01(-0.14%)
Oct 25, 2006 8.886 9.087 8.803 9.037 560,155 +0.16(+1.78%)
Oct 24, 2006 8.715 8.898 8.677 8.879 685,022 +0.16(+1.81%)
Oct 23, 2006 8.740 8.797 8.684 8.721 192,370 -0.05(-0.58%)
Oct 20, 2006 8.734 8.778 8.551 8.772 312,166 +0.10(+1.16%)
Oct 19, 2006 8.740 8.778 8.671 8.671 209,484 -0.04(-0.51%)
Oct 18, 2006 8.734 8.816 8.677 8.715 385,849 +0.13(+1.47%)
Oct 17, 2006 8.658 8.709 8.336 8.589 326,110 -0.11(-1.23%)
Oct 16, 2006 8.602 8.740 8.602 8.696 187,616 +0.06(+0.66%)
Oct 13, 2006 8.696 8.810 8.583 8.639 438,933 -0.06(-0.65%)
Oct 12, 2006 8.652 8.791 8.545 8.696 536,703 +0.07(+0.80%)
Oct 11, 2006 8.602 8.665 8.456 8.627 204,888 +0.03(+0.29%)
Oct 10, 2006 8.419 8.633 8.362 8.602 311,690 +0.18(+2.17%)
Oct 09, 2006 8.507 8.576 8.406 8.419 134,690 -0.04(-0.52%)
Oct 06, 2006 8.589 8.614 8.393 8.463 403,280 -0.06(-0.74%)
Oct 05, 2006 8.614 8.639 8.362 8.526 556,828 -0.07(-0.81%)
Oct 04, 2006 8.381 8.633 8.336 8.595 549,063 +0.23(+2.79%)
Oct 03, 2006 8.204 8.387 8.198 8.362 493,761 +0.03(+0.38%)
Oct 02, 2006 8.393 8.456 8.292 8.330 595,967 +0.00(+0.00%)
Sep 29, 2006 8.236 8.400 8.236 8.330 292,833 +0.03(+0.38%)
Sep 28, 2006 9.226 9.226 8.204 8.299 450,818 -0.13(-1.57%)
Sep 27, 2006 8.387 8.740 8.387 8.431 510,399 -0.01(-0.07%)
Sep 26, 2006 8.059 8.469 8.059 8.437 610,229 +0.35(+4.37%)
Sep 25, 2006 7.920 8.141 7.863 8.084 380,145 +0.20(+2.48%)
Sep 22, 2006 7.870 7.926 7.781 7.888 308,363 +0.02(+0.24%)
Sep 21, 2006 7.888 8.027 7.813 7.870 431,010 -0.08(-1.03%)
Sep 20, 2006 7.794 8.002 7.794 7.952 601,672 +0.20(+2.61%)
Sep 19, 2006 7.825 7.933 7.674 7.750 504,219 -0.23(-2.92%)
Sep 18, 2006 8.002 8.046 7.945 7.983 167,016 +0.00(+0.00%)
Sep 15, 2006 7.882 8.065 7.876 7.983 463,178 +0.11(+1.44%)
Sep 14, 2006 7.901 7.933 7.813 7.870 349,404 -0.06(-0.80%)
Sep 13, 2006 7.781 7.952 7.781 7.933 302,499 +0.08(+1.05%)
Sep 12, 2006 7.775 7.914 7.731 7.851 406,925 +0.07(+0.89%)
Sep 11, 2006 7.819 7.857 7.661 7.781 400,111 -0.03(-0.40%)
Sep 08, 2006 7.762 7.863 7.762 7.813 193,638 +0.01(+0.16%)
Sep 07, 2006 7.813 7.882 7.712 7.800 437,666 -0.04(-0.48%)
Sep 06, 2006 7.863 7.952 7.819 7.838 315,018 -0.08(-1.04%)
Sep 05, 2006 7.958 7.996 7.851 7.920 529,889 +0.03(+0.32%)
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.