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 28, 2008 8.494 8.570 7.838 8.242 2,178,193 -0.41(-4.74%)
Nov 26, 2008 8.261 8.709 8.223 8.652 1,243,680 +0.22(+2.62%)
Nov 25, 2008 8.696 8.696 8.185 8.431 1,420,236 +0.01(+0.15%)
Nov 24, 2008 7.712 8.520 7.712 8.419 2,162,071 +0.66(+8.46%)
Nov 21, 2008 8.141 8.381 7.516 7.762 3,108,955 -0.06(-0.73%)
Nov 20, 2008 8.501 8.608 7.718 7.819 830,694 -0.68(-8.02%)
Nov 19, 2008 8.879 8.961 8.456 8.501 1,004,803 -0.45(-5.07%)
Nov 18, 2008 8.999 9.075 8.715 8.955 1,085,523 -0.04(-0.49%)
Nov 17, 2008 8.431 9.170 8.431 8.999 1,012,265 +0.06(+0.71%)
Nov 14, 2008 8.627 9.340 8.627 8.936 0 -0.61(-6.41%)
Nov 13, 2008 8.892 9.548 8.482 9.548 1,887,216 +0.67(+7.53%)
Nov 12, 2008 8.942 9.081 8.766 8.879 922,797 -0.19(-2.09%)
Nov 11, 2008 9.043 9.245 8.822 9.069 1,202,615 -0.18(-1.91%)
Nov 10, 2008 9.428 9.447 9.075 9.245 716,010 +0.08(+0.90%)
Nov 07, 2008 8.646 9.176 8.646 9.163 0 +0.67(+7.88%)
Nov 06, 2008 8.734 8.917 8.387 8.494 1,373,145 -0.37(-4.20%)
Nov 05, 2008 8.993 9.119 8.715 8.867 1,075,733 -0.45(-4.87%)
Nov 04, 2008 9.125 9.390 9.031 9.321 744,314 +0.47(+5.27%)
Nov 03, 2008 8.835 8.961 8.620 8.854 1,993,568 -0.23(-2.57%)
Oct 31, 2008 9.315 9.706 8.961 9.087 0 -0.37(-3.94%)
Oct 30, 2008 8.709 9.466 8.501 9.460 2,383,817 +0.77(+8.86%)
Oct 29, 2008 8.690 8.955 8.299 8.690 2,357,585 -0.21(-2.34%)
Oct 28, 2008 8.254 9.100 8.204 8.898 3,437,862 +0.99(+12.53%)
Oct 27, 2008 8.046 8.261 7.762 7.907 1,578,322 -0.03(-0.40%)
Oct 24, 2008 7.478 8.254 7.352 7.939 0 -0.34(-4.12%)
Oct 23, 2008 7.863 8.425 7.649 8.280 2,775,222 +0.50(+6.49%)
Oct 22, 2008 8.109 8.198 7.409 7.775 2,336,843 -0.65(-7.72%)
Oct 21, 2008 8.520 8.595 8.280 8.425 1,340,786 -0.57(-6.38%)
Oct 20, 2008 8.696 9.005 8.652 8.999 1,035,193 +0.51(+6.02%)
Oct 17, 2008 8.078 8.835 8.059 8.488 0 -0.19(-2.18%)
Oct 16, 2008 8.040 8.677 7.680 8.677 2,139,722 +0.71(+8.95%)
Oct 15, 2008 8.488 8.488 7.686 7.964 1,936,904 -1.09(-11.99%)
Oct 14, 2008 9.340 9.340 8.368 9.050 1,723,066 -1.03(-10.26%)
Oct 13, 2008 7.478 10.08 7.472 10.08 2,453,175 +2.83(+38.96%)
Oct 10, 2008 6.424 7.352 6.386 7.257 0 +0.13(+1.77%)
Oct 09, 2008 7.737 8.040 6.961 7.131 1,669,519 -0.19(-2.59%)
Oct 08, 2008 8.330 8.677 7.320 7.320 2,596,264 -1.36(-15.64%)
Oct 07, 2008 9.163 9.472 8.564 8.677 2,320,284 -0.27(-2.96%)
Oct 06, 2008 9.403 9.403 8.412 8.942 1,368,136 -0.99(-9.97%)
Oct 03, 2008 10.16 10.41 9.712 9.933 0 -0.25(-2.48%)
Oct 02, 2008 10.33 10.33 9.971 10.19 941,472 -0.45(-4.21%)
Oct 01, 2008 9.157 10.68 9.157 10.63 2,232,209 +0.33(+3.25%)
Sep 30, 2008 9.479 10.34 9.479 10.30 1,763,617 +0.82(+8.65%)
Sep 29, 2008 10.41 10.44 9.466 9.479 1,224,611 -1.20(-11.23%)
Sep 26, 2008 10.08 10.72 10.05 10.68 0 +0.27(+2.55%)
Sep 25, 2008 9.902 10.47 9.902 10.41 1,832,112 +0.57(+5.84%)
Sep 24, 2008 9.813 10.00 9.674 9.838 771,007 +0.07(+0.71%)
Sep 23, 2008 8.835 10.20 9.662 9.769 1,301,423 -0.11(-1.15%)
Sep 22, 2008 11.00 11.00 9.782 9.883 2,748,118 -1.30(-11.62%)
Sep 19, 2008 10.19 11.36 10.19 11.18 0 +1.17(+11.66%)
Sep 18, 2008 9.573 10.30 9.365 10.02 1,343,481 +0.43(+4.48%)
Sep 17, 2008 9.725 10.16 9.195 9.586 1,053,043 -0.51(-5.06%)
Sep 16, 2008 9.845 10.16 9.655 10.10 1,468,522 +0.09(+0.88%)
Sep 15, 2008 10.15 10.36 9.971 10.01 1,587,319 -0.46(-4.40%)
Sep 12, 2008 10.01 10.57 10.01 10.47 0 +0.36(+3.56%)
Sep 11, 2008 9.927 10.14 9.832 10.11 1,092,647 -0.01(-0.12%)
Sep 10, 2008 10.13 10.17 9.958 10.12 591,103 +0.03(+0.25%)
Sep 09, 2008 10.04 10.19 9.870 10.10 813,140 +0.02(+0.19%)
Sep 08, 2008 10.54 10.61 9.996 10.08 1,193,417 -0.10(-0.99%)
Sep 05, 2008 10.25 10.25 9.965 10.18 0 -0.20(-1.89%)
Sep 04, 2008 10.34 10.49 10.19 10.37 1,152,280 -0.05(-0.48%)
Sep 03, 2008 10.53 10.68 10.37 10.43 1,117,370 -0.13(-1.25%)
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.