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 29, 2005 5.440 5.535 5.396 5.484 1,565,108 +0.06(+1.05%)
Apr 28, 2005 5.522 5.598 5.402 5.427 1,062,473 -0.13(-2.27%)
Apr 27, 2005 5.692 5.743 5.547 5.553 2,355,982 -0.19(-3.30%)
Apr 26, 2005 5.724 5.806 5.661 5.743 615,616 +0.11(+1.90%)
Apr 25, 2005 5.635 5.711 5.617 5.635 339,421 -0.03(-0.45%)
Apr 22, 2005 5.635 5.705 5.623 5.661 320,564 +0.01(+0.22%)
Apr 21, 2005 5.736 5.768 5.617 5.648 209,167 -0.03(-0.44%)
Apr 20, 2005 5.743 5.888 5.585 5.673 442,103 -0.06(-0.99%)
Apr 19, 2005 5.553 5.743 5.553 5.730 1,826,092 +0.18(+3.18%)
Apr 18, 2005 5.585 5.585 5.434 5.553 1,154,538 -0.08(-1.35%)
Apr 15, 2005 5.774 5.774 5.553 5.629 685,656 -0.09(-1.55%)
Apr 14, 2005 5.825 5.837 5.629 5.718 1,493,009 -0.10(-1.74%)
Apr 13, 2005 5.932 5.957 5.800 5.819 1,841,779 -0.11(-1.91%)
Apr 12, 2005 5.932 6.115 5.907 5.932 1,284,951 +0.01(+0.11%)
Apr 11, 2005 5.762 5.964 5.743 5.926 1,814,999 +0.15(+2.51%)
Apr 08, 2005 5.560 5.812 5.560 5.781 1,263,876 +0.20(+3.50%)
Apr 07, 2005 5.490 5.623 5.459 5.585 1,215,704 +0.14(+2.55%)
Apr 06, 2005 5.339 5.585 5.339 5.446 1,153,112 +0.13(+2.37%)
Apr 05, 2005 5.333 5.364 5.269 5.320 889,593 +0.02(+0.36%)
Apr 04, 2005 5.301 5.314 5.213 5.301 638,118 +0.02(+0.36%)
Apr 01, 2005 5.358 5.396 5.282 5.282 541,616 -0.02(-0.36%)
Mar 31, 2005 5.257 5.352 5.244 5.301 607,852 +0.06(+1.08%)
Mar 30, 2005 5.225 5.282 5.187 5.244 386,325 +0.04(+0.85%)
Mar 29, 2005 5.314 5.377 5.187 5.200 928,416 -0.05(-0.96%)
Mar 28, 2005 5.187 5.314 5.049 5.251 524,977 +0.04(+0.85%)
Mar 24, 2005 5.143 5.219 5.131 5.206 208,533 +0.05(+0.98%)
Mar 23, 2005 5.162 5.175 5.099 5.156 823,833 -0.04(-0.73%)
Mar 22, 2005 5.156 5.288 5.156 5.194 597,869 +0.03(+0.49%)
Mar 21, 2005 5.206 5.213 5.150 5.168 190,468 -0.02(-0.36%)
Mar 18, 2005 5.181 5.251 5.143 5.187 1,370,519 +0.02(+0.37%)
Mar 17, 2005 5.124 5.181 5.112 5.168 289,664 -0.01(-0.12%)
Mar 16, 2005 5.200 5.206 5.131 5.175 1,236,779 -0.04(-0.73%)
Mar 15, 2005 5.206 5.232 5.131 5.213 700,075 +0.00(+0.00%)
Mar 14, 2005 5.333 5.333 5.137 5.213 712,911 -0.18(-3.39%)
Mar 11, 2005 5.396 5.440 5.352 5.396 679,317 +0.01(+0.23%)
Mar 10, 2005 5.516 5.516 5.339 5.383 453,670 -0.12(-2.18%)
Mar 09, 2005 5.528 5.534 5.364 5.503 289,823 -0.03(-0.46%)
Mar 08, 2005 5.452 5.560 5.427 5.528 320,881 +0.06(+1.15%)
Mar 07, 2005 5.553 5.598 5.465 5.465 765,361 -0.10(-1.81%)
Mar 04, 2005 5.553 5.598 5.497 5.566 946,481 +0.04(+0.69%)
Mar 03, 2005 5.490 5.572 5.446 5.528 756,804 +0.08(+1.51%)
Mar 02, 2005 5.490 5.516 5.389 5.446 635,265 -0.01(-0.23%)
Mar 01, 2005 5.503 5.503 5.364 5.459 930,159 -0.08(-1.48%)
Feb 28, 2005 5.509 5.648 5.509 5.541 433,387 +0.07(+1.27%)
Feb 25, 2005 5.314 5.478 5.314 5.471 1,684,428 +0.13(+2.48%)
Feb 24, 2005 5.320 5.415 5.269 5.339 390,920 +0.04(+0.83%)
Feb 23, 2005 5.263 5.326 5.257 5.295 194,430 +0.04(+0.72%)
Feb 22, 2005 5.364 5.364 5.238 5.257 335,142 -0.11(-2.12%)
Feb 18, 2005 5.358 5.389 5.282 5.370 396,942 +0.04(+0.83%)
Feb 17, 2005 5.396 5.396 5.301 5.326 304,401 -0.01(-0.24%)
Feb 16, 2005 5.364 5.364 5.282 5.339 850,612 -0.01(-0.24%)
Feb 15, 2005 5.307 5.497 5.307 5.352 403,438 -0.01(-0.12%)
Feb 14, 2005 5.269 5.364 5.244 5.358 297,587 +0.06(+1.07%)
Feb 11, 2005 5.339 5.339 5.263 5.301 519,906 -0.01(-0.12%)
Feb 10, 2005 5.314 5.358 5.301 5.307 379,986 +0.03(+0.48%)
Feb 09, 2005 5.282 5.352 5.238 5.282 416,749 +0.00(+0.00%)
Feb 08, 2005 5.206 5.326 5.206 5.282 1,312,523 +0.04(+0.84%)
Feb 07, 2005 5.257 5.257 5.219 5.238 286,020 +0.03(+0.61%)
Feb 04, 2005 5.175 5.257 5.175 5.206 288,238 +0.06(+1.23%)
Feb 03, 2005 5.099 5.213 5.099 5.143 539,556 +0.04(+0.87%)
Feb 02, 2005 5.017 5.124 5.017 5.099 273,343 +0.05(+1.00%)
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.