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 )

N/A 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 (%)
Jan 31, 2005 8.000 8.080 7.950 8.010 399,300 +0.06(+0.75%)
Jan 28, 2005 7.920 8.000 7.770 7.950 358,800 +0.11(+1.40%)
Jan 27, 2005 7.820 7.880 7.730 7.840 531,100 +0.01(+0.13%)
Jan 26, 2005 7.650 7.850 7.650 7.830 212,100 +0.20(+2.62%)
Jan 25, 2005 7.650 7.700 7.550 7.630 159,100 +0.03(+0.39%)
Jan 24, 2005 7.600 7.630 7.540 7.600 300,200 -0.05(-0.65%)
Jan 21, 2005 7.580 7.660 7.520 7.650 214,000 +0.14(+1.86%)
Jan 20, 2005 7.500 7.550 7.450 7.510 289,800 +0.04(+0.54%)
Jan 19, 2005 7.390 7.640 7.390 7.470 346,300 +0.01(+0.13%)
Jan 18, 2005 7.620 7.730 7.320 7.460 549,900 -0.40(-5.09%)
Jan 14, 2005 7.900 7.900 7.840 7.860 74,700 +0.00(+0.00%)
Jan 13, 2005 7.920 7.930 7.850 7.860 158,900 -0.03(-0.38%)
Jan 12, 2005 7.800 7.920 7.800 7.890 142,800 +0.09(+1.15%)
Jan 11, 2005 7.960 7.960 7.750 7.800 599,200 -0.12(-1.52%)
Jan 10, 2005 8.080 8.170 7.910 7.920 165,700 -0.14(-1.74%)
Jan 07, 2005 8.000 8.100 7.890 8.060 525,400 +0.11(+1.38%)
Jan 06, 2005 8.100 8.110 7.950 7.950 349,400 -0.11(-1.36%)
Jan 05, 2005 8.150 8.150 8.000 8.060 479,500 -0.03(-0.37%)
Jan 04, 2005 8.200 8.230 8.070 8.090 254,600 -0.17(-2.06%)
Jan 03, 2005 8.580 8.650 8.210 8.260 452,800 -0.25(-2.94%)
Dec 31, 2004 8.540 8.540 8.450 8.510 28,700 +0.02(+0.24%)
Dec 30, 2004 8.530 8.530 8.410 8.490 44,500 +0.00(+0.00%)
Dec 29, 2004 8.500 8.520 8.430 8.490 181,100 +0.03(+0.35%)
Dec 28, 2004 8.320 8.470 8.320 8.460 171,000 +0.14(+1.68%)
Dec 27, 2004 8.540 8.540 8.300 8.320 235,900 -0.12(-1.42%)
Dec 23, 2004 8.520 8.630 8.380 8.440 518,000 -0.07(-0.82%)
Dec 22, 2004 8.220 8.530 8.220 8.510 825,100 +0.25(+3.03%)
Dec 21, 2004 8.300 8.370 8.210 8.260 245,000 -0.04(-0.48%)
Dec 20, 2004 8.200 8.300 8.130 8.300 214,400 +0.15(+1.84%)
Dec 17, 2004 8.090 8.200 8.060 8.150 100,300 +0.01(+0.12%)
Dec 16, 2004 8.300 8.300 8.090 8.140 206,200 -0.11(-1.33%)
Dec 15, 2004 8.250 8.250 8.150 8.250 233,600 +0.17(+2.10%)
Dec 14, 2004 7.970 8.250 7.970 8.080 591,000 +0.30(+3.86%)
Dec 13, 2004 7.640 7.800 7.620 7.780 292,800 +0.15(+1.97%)
Dec 10, 2004 7.440 7.630 7.440 7.630 259,000 +0.12(+1.60%)
Dec 09, 2004 7.530 7.600 7.430 7.510 313,100 +0.01(+0.13%)
Dec 08, 2004 7.530 7.600 7.420 7.500 219,900 -0.09(-1.19%)
Dec 07, 2004 7.680 7.760 7.540 7.590 201,200 -0.10(-1.30%)
Dec 06, 2004 7.690 7.740 7.620 7.690 142,600 +0.02(+0.26%)
Dec 03, 2004 7.640 7.810 7.640 7.670 300,000 +0.07(+0.92%)
Dec 02, 2004 7.740 7.840 7.590 7.600 890,100 -0.08(-1.04%)
Dec 01, 2004 7.400 7.710 7.400 7.680 801,900 +0.21(+2.81%)
Nov 30, 2004 7.460 7.550 7.410 7.470 284,500 +0.00(+0.00%)
Nov 29, 2004 7.550 7.560 7.400 7.470 699,600 -0.03(-0.40%)
Nov 26, 2004 7.650 7.650 7.470 7.500 151,600 -0.01(-0.13%)
Nov 24, 2004 7.460 7.560 7.460 7.510 1,231,400 +0.03(+0.40%)
Nov 23, 2004 7.390 7.510 7.390 7.480 833,200 +0.03(+0.40%)
Nov 22, 2004 7.380 7.530 7.280 7.450 1,234,500 +0.08(+1.09%)
Nov 19, 2004 7.480 7.500 7.360 7.370 846,000 -0.17(-2.25%)
Nov 18, 2004 7.640 7.640 7.400 7.540 1,045,100 -0.05(-0.66%)
Nov 17, 2004 7.620 7.660 7.550 7.590 918,000 -0.01(-0.13%)
Nov 16, 2004 7.610 7.650 7.560 7.600 212,800 -0.01(-0.13%)
Nov 15, 2004 7.600 7.670 7.570 7.610 496,100 +0.01(+0.13%)
Nov 12, 2004 7.610 7.690 7.590 7.600 495,700 +0.00(+0.00%)
Nov 11, 2004 7.580 7.680 7.560 7.600 720,500 -0.01(-0.13%)
Nov 10, 2004 7.560 7.710 7.530 7.610 1,774,700 +0.04(+0.53%)
Nov 09, 2004 7.620 7.660 7.440 7.570 711,400 -0.07(-0.92%)
Nov 08, 2004 7.770 7.770 7.620 7.640 525,000 -0.07(-0.91%)
Nov 05, 2004 7.760 7.760 7.620 7.710 524,100 +0.01(+0.13%)
Nov 04, 2004 7.580 7.730 7.560 7.700 760,700 +0.12(+1.58%)
Nov 03, 2004 7.600 7.720 7.540 7.580 360,700 -0.01(-0.13%)
Nov 02, 2004 7.600 7.690 7.560 7.590 801,400 -0.01(-0.13%)
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.