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 (%)
Feb 28, 2006 7.870 7.870 7.674 7.743 1,014,143 -0.13(-1.60%)
Feb 27, 2006 7.857 7.983 7.794 7.870 253,694 +0.06(+0.81%)
Feb 24, 2006 7.712 7.851 7.680 7.806 636,058 +0.13(+1.73%)
Feb 23, 2006 7.668 7.731 7.611 7.674 1,308,403 -0.03(-0.33%)
Feb 22, 2006 7.541 7.731 7.541 7.699 832,231 +0.19(+2.52%)
Feb 21, 2006 7.510 7.598 7.478 7.510 1,097,810 +0.06(+0.85%)
Feb 17, 2006 7.428 7.541 7.352 7.447 255,437 +0.02(+0.25%)
Feb 16, 2006 7.289 7.428 7.188 7.428 489,482 +0.10(+1.38%)
Feb 15, 2006 7.365 7.421 7.213 7.327 305,669 -0.09(-1.19%)
Feb 14, 2006 7.308 7.459 7.257 7.415 659,193 +0.09(+1.21%)
Feb 13, 2006 7.402 7.529 7.320 7.327 333,716 -0.12(-1.61%)
Feb 10, 2006 7.510 7.554 7.371 7.447 230,876 -0.11(-1.42%)
Feb 09, 2006 7.371 7.604 7.371 7.554 2,040,646 +0.20(+2.66%)
Feb 08, 2006 7.384 7.440 7.302 7.358 667,591 -0.09(-1.19%)
Feb 07, 2006 7.535 7.592 7.447 7.447 321,198 -0.15(-1.99%)
Feb 06, 2006 7.497 7.611 7.447 7.598 371,746 +0.08(+1.09%)
Feb 03, 2006 7.567 7.573 7.421 7.516 185,715 -0.05(-0.67%)
Feb 02, 2006 7.636 7.668 7.503 7.567 444,321 -0.01(-0.17%)
Feb 01, 2006 7.623 7.712 7.541 7.579 487,898 -0.07(-0.91%)
Jan 31, 2006 7.699 7.769 7.604 7.649 421,344 -0.08(-0.98%)
Jan 30, 2006 7.522 7.731 7.510 7.724 1,400,944 +0.20(+2.60%)
Jan 27, 2006 7.447 7.686 7.421 7.529 2,306,067 +0.09(+1.27%)
Jan 26, 2006 7.295 7.440 7.226 7.434 1,337,401 +0.20(+2.79%)
Jan 25, 2006 7.251 7.283 7.175 7.232 253,535 +0.03(+0.35%)
Jan 24, 2006 7.011 7.207 7.011 7.207 278,572 +0.16(+2.33%)
Jan 23, 2006 7.043 7.136 6.967 7.043 254,011 -0.03(-0.45%)
Jan 20, 2006 7.194 7.201 7.018 7.074 341,322 -0.12(-1.67%)
Jan 19, 2006 7.131 7.194 7.055 7.194 615,775 +0.14(+1.97%)
Jan 18, 2006 6.967 7.100 6.879 7.055 788,179 +0.03(+0.36%)
Jan 17, 2006 7.087 7.093 6.948 7.030 633,998 -0.20(-2.79%)
Jan 13, 2006 7.169 7.276 7.144 7.232 554,926 +0.00(+0.00%)
Jan 12, 2006 7.226 7.289 7.182 7.232 372,539 -0.02(-0.26%)
Jan 11, 2006 7.207 7.283 7.182 7.251 617,676 +0.08(+1.06%)
Jan 10, 2006 7.182 7.201 7.068 7.175 791,982 -0.08(-1.13%)
Jan 09, 2006 7.257 7.289 7.150 7.257 548,746 +0.02(+0.26%)
Jan 06, 2006 7.289 7.302 7.182 7.238 857,743 +0.06(+0.79%)
Jan 05, 2006 7.112 7.226 7.081 7.182 1,557,502 +0.05(+0.71%)
Jan 04, 2006 6.828 7.131 6.822 7.131 2,261,064 +0.29(+4.24%)
Jan 03, 2006 6.784 6.866 6.683 6.841 1,324,408 -0.09(-1.36%)
Dec 30, 2005 6.866 6.936 6.771 6.936 236,580 +0.07(+1.01%)
Dec 29, 2005 6.784 6.936 6.784 6.866 472,052 +0.06(+0.83%)
Dec 28, 2005 6.879 6.879 6.689 6.809 466,030 -0.03(-0.46%)
Dec 27, 2005 6.910 6.961 6.816 6.841 991,959 -0.16(-2.25%)
Dec 23, 2005 6.942 7.018 6.917 6.999 349,404 +0.08(+1.09%)
Dec 22, 2005 6.885 6.980 6.866 6.923 307,729 -0.01(-0.18%)
Dec 21, 2005 7.018 7.018 6.860 6.936 878,343 -0.11(-1.52%)
Dec 20, 2005 7.055 7.062 6.885 7.043 596,126 -0.01(-0.18%)
Dec 19, 2005 7.068 7.131 6.992 7.055 304,084 -0.06(-0.89%)
Dec 16, 2005 7.081 7.175 7.036 7.119 352,573 -0.01(-0.09%)
Dec 15, 2005 7.068 7.194 7.049 7.125 1,122,530 +0.09(+1.35%)
Dec 14, 2005 7.093 7.144 6.992 7.030 441,310 -0.13(-1.76%)
Dec 13, 2005 7.100 7.194 7.030 7.156 623,856 -0.04(-0.53%)
Dec 12, 2005 7.194 7.232 7.156 7.194 367,943 +0.01(+0.18%)
Dec 09, 2005 7.112 7.219 7.100 7.182 281,424 +0.01(+0.18%)
Dec 08, 2005 7.219 7.270 7.100 7.169 492,176 -0.05(-0.70%)
Dec 07, 2005 7.384 7.415 7.169 7.219 1,107,793 -0.15(-2.05%)
Dec 06, 2005 7.472 7.510 7.352 7.371 452,561 -0.04(-0.60%)
Dec 05, 2005 7.447 7.510 7.384 7.415 268,272 -0.09(-1.26%)
Dec 02, 2005 7.434 7.541 7.434 7.510 1,003,209 +0.08(+1.02%)
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.