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 (%)
Apr 28, 2006 7.705 7.756 7.668 7.705 613,715 +0.01(+0.08%)
Apr 27, 2006 7.794 7.813 7.699 7.699 685,973 -0.09(-1.21%)
Apr 26, 2006 7.870 7.882 7.750 7.794 553,817 -0.03(-0.32%)
Apr 25, 2006 7.983 7.983 7.756 7.819 738,423 -0.11(-1.43%)
Apr 24, 2006 8.015 8.015 7.907 7.933 332,131 -0.08(-0.95%)
Apr 21, 2006 7.939 8.015 7.901 8.008 913,838 +0.13(+1.60%)
Apr 20, 2006 7.863 7.933 7.806 7.882 543,992 +0.04(+0.48%)
Apr 19, 2006 7.895 7.895 7.781 7.844 267,797 -0.03(-0.32%)
Apr 18, 2006 7.794 7.920 7.775 7.870 1,024,443 +0.08(+1.05%)
Apr 17, 2006 7.617 7.794 7.617 7.787 378,243 +0.18(+2.32%)
Apr 13, 2006 7.453 7.636 7.421 7.611 476,013 +0.16(+2.12%)
Apr 12, 2006 7.440 7.522 7.421 7.453 694,846 +0.01(+0.17%)
Apr 11, 2006 7.503 7.510 7.409 7.440 723,844 -0.07(-0.92%)
Apr 10, 2006 7.529 7.554 7.428 7.510 638,751 +0.00(+0.00%)
Apr 07, 2006 7.636 7.636 7.503 7.510 475,696 -0.09(-1.24%)
Apr 06, 2006 7.604 7.668 7.554 7.604 317,553 +0.03(+0.33%)
Apr 05, 2006 7.541 7.604 7.510 7.579 552,708 -0.02(-0.25%)
Apr 04, 2006 7.592 7.617 7.497 7.598 606,901 +0.08(+1.09%)
Apr 03, 2006 7.516 7.598 7.453 7.516 380,145 +0.03(+0.42%)
Mar 31, 2006 7.516 7.573 7.384 7.485 985,937 -0.03(-0.42%)
Mar 30, 2006 7.478 7.636 7.447 7.516 370,796 +0.04(+0.59%)
Mar 29, 2006 7.548 7.567 7.409 7.472 543,675 -0.01(-0.17%)
Mar 28, 2006 7.447 7.535 7.346 7.485 769,164 +0.03(+0.42%)
Mar 27, 2006 7.510 7.541 7.320 7.453 1,116,033 -0.08(-1.09%)
Mar 24, 2006 7.560 7.642 7.529 7.535 228,499 -0.05(-0.67%)
Mar 23, 2006 7.548 7.668 7.516 7.586 241,175 -0.01(-0.08%)
Mar 22, 2006 7.586 7.649 7.541 7.592 450,660 -0.03(-0.33%)
Mar 21, 2006 7.674 7.674 7.567 7.617 451,769 -0.06(-0.82%)
Mar 20, 2006 7.705 7.756 7.623 7.680 416,591 +0.00(+0.00%)
Mar 17, 2006 7.699 7.750 7.623 7.680 249,257 -0.06(-0.73%)
Mar 16, 2006 7.573 7.762 7.573 7.737 757,913 +0.13(+1.66%)
Mar 15, 2006 7.541 7.686 7.541 7.611 703,562 +0.07(+0.92%)
Mar 14, 2006 7.497 7.592 7.434 7.541 300,915 +0.02(+0.25%)
Mar 13, 2006 7.485 7.535 7.421 7.522 401,695 +0.04(+0.51%)
Mar 10, 2006 7.396 7.491 7.384 7.485 249,732 +0.06(+0.85%)
Mar 09, 2006 7.415 7.541 7.390 7.421 982,134 +0.03(+0.43%)
Mar 08, 2006 7.320 7.396 7.207 7.390 836,668 -0.03(-0.34%)
Mar 07, 2006 7.573 7.573 7.339 7.415 675,197 -0.18(-2.41%)
Mar 06, 2006 7.668 7.674 7.541 7.598 562,532 -0.08(-1.07%)
Mar 03, 2006 7.731 7.731 7.636 7.680 142,138 -0.06(-0.73%)
Mar 02, 2006 7.844 7.844 7.705 7.737 570,614 -0.11(-1.37%)
Mar 01, 2006 7.806 7.882 7.769 7.844 1,144,397 +0.10(+1.30%)
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%)
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.