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 30, 2008 11.59 12.02 11.58 11.91 980,367 +0.27(+2.28%)
Apr 29, 2008 11.95 11.98 11.59 11.65 1,145,370 -0.40(-3.30%)
Apr 28, 2008 12.44 12.46 12.00 12.05 582,709 -0.34(-2.75%)
Apr 25, 2008 12.12 12.39 12.00 12.39 1,177,423 +0.27(+2.19%)
Apr 24, 2008 12.31 12.31 11.97 12.12 1,156,930 -0.11(-0.93%)
Apr 23, 2008 12.44 12.52 12.03 12.24 1,552,701 -0.10(-0.82%)
Apr 22, 2008 12.38 12.43 12.11 12.34 1,026,509 -0.24(-1.91%)
Apr 21, 2008 12.50 12.60 12.32 12.58 634,471 +0.11(+0.86%)
Apr 18, 2008 12.66 13.01 12.41 12.47 1,199,257 +0.08(+0.66%)
Apr 17, 2008 12.39 12.54 12.07 12.39 936,433 +0.09(+0.72%)
Apr 16, 2008 12.14 12.31 12.11 12.30 1,066,867 +0.21(+1.77%)
Apr 15, 2008 12.07 12.15 11.95 12.09 971,753 +0.16(+1.32%)
Apr 14, 2008 11.98 12.00 11.85 11.93 1,131,632 -0.01(-0.05%)
Apr 11, 2008 11.80 11.98 11.49 11.93 1,664,944 -0.16(-1.36%)
Apr 10, 2008 12.01 12.12 11.85 12.10 1,021,591 +0.15(+1.21%)
Apr 09, 2008 11.78 12.09 11.78 11.95 1,028,721 +0.06(+0.48%)
Apr 08, 2008 11.93 12.07 11.85 11.90 544,151 -0.12(-1.00%)
Apr 07, 2008 12.27 12.31 11.94 12.02 1,039,338 -0.04(-0.31%)
Apr 04, 2008 11.91 12.08 11.79 12.05 935,547 +0.35(+2.97%)
Apr 03, 2008 11.52 11.97 11.36 11.71 845,383 +0.08(+0.71%)
Apr 02, 2008 11.57 11.92 11.44 11.62 1,403,083 +0.01(+0.05%)
Apr 01, 2008 11.35 11.67 11.20 11.62 1,307,500 +0.46(+4.13%)
Mar 31, 2008 10.89 11.28 10.80 11.16 1,555,284 +0.21(+1.96%)
Mar 28, 2008 10.91 10.94 10.83 10.94 1,029,672 +0.21(+1.94%)
Mar 27, 2008 10.70 10.85 10.65 10.73 656,182 +0.12(+1.13%)
Mar 26, 2008 10.57 10.72 10.52 10.61 506,596 -0.10(-0.94%)
Mar 25, 2008 10.67 10.76 10.63 10.72 605,158 +0.09(+0.89%)
Mar 24, 2008 10.52 10.66 10.51 10.62 711,485 +0.02(+0.18%)
Mar 21, 2008 10.26 10.64 10.16 10.60 567,761 +0.00(+0.00%)
Mar 20, 2008 10.26 10.64 10.16 10.60 567,761 +0.23(+2.19%)
Mar 19, 2008 10.77 10.95 10.32 10.37 1,647,666 -0.37(-3.46%)
Mar 18, 2008 10.82 10.99 10.55 10.75 1,338,194 +0.25(+2.34%)
Mar 17, 2008 10.03 10.61 9.946 10.50 1,733,705 +0.10(+0.97%)
Mar 14, 2008 11.21 10.40 10.37 10.40 2,501,606 -0.35(-3.29%)
Mar 13, 2008 10.31 10.80 10.29 10.75 1,316,009 +0.18(+1.67%)
Mar 12, 2008 10.60 10.72 10.44 10.58 1,791,099 +0.13(+1.21%)
Mar 11, 2008 9.851 10.50 9.851 10.45 2,111,232 +0.74(+7.67%)
Mar 10, 2008 9.883 9.927 9.649 9.706 1,913,720 -0.20(-2.04%)
Mar 07, 2008 9.700 10.10 9.662 9.908 1,002,979 +0.07(+0.71%)
Mar 06, 2008 9.794 9.971 9.719 9.838 988,149 -0.16(-1.58%)
Mar 05, 2008 9.902 9.996 9.807 9.996 717,981 +0.18(+1.80%)
Mar 04, 2008 9.801 9.851 9.529 9.820 1,147,921 -0.20(-1.95%)
Mar 03, 2008 10.02 10.05 9.548 10.02 1,224,261 +0.06(+0.63%)
Feb 29, 2008 10.29 10.31 9.939 9.952 1,498,828 -0.41(-3.96%)
Feb 28, 2008 10.07 10.41 9.990 10.36 1,870,342 +0.11(+1.05%)
Feb 27, 2008 9.838 10.33 9.769 10.26 1,433,745 +0.35(+3.50%)
Feb 26, 2008 9.876 10.00 9.706 9.908 748,247 +0.04(+0.38%)
Feb 25, 2008 9.618 9.927 9.466 9.870 821,931 +0.25(+2.62%)
Feb 22, 2008 9.517 9.618 9.252 9.618 619,736 +0.19(+2.01%)
Feb 21, 2008 9.466 9.655 9.327 9.428 674,126 -0.04(-0.40%)
Feb 20, 2008 9.239 9.542 9.176 9.466 843,165 +0.18(+1.90%)
Feb 19, 2008 9.321 9.618 9.245 9.289 1,080,062 -0.02(-0.20%)
Feb 18, 2008 9.151 9.359 9.005 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.151 9.359 9.005 9.308 726,380 +0.04(+0.48%)
Feb 14, 2008 9.245 9.561 9.214 9.264 986,096 -0.05(-0.54%)
Feb 13, 2008 9.252 9.454 9.233 9.315 1,580,493 +0.03(+0.27%)
Feb 12, 2008 8.942 9.296 8.942 9.289 1,532,816 +0.32(+3.52%)
Feb 11, 2008 8.684 8.993 8.583 8.974 1,089,495 +0.11(+1.28%)
Feb 08, 2008 8.728 9.024 8.703 8.860 753,318 +0.13(+1.52%)
Feb 07, 2008 8.778 8.810 8.406 8.728 1,023,475 -0.01(-0.14%)
Feb 06, 2008 8.772 8.986 8.677 8.740 900,210 +0.00(+0.00%)
Feb 05, 2008 9.050 9.050 8.728 8.740 1,335,658 -0.57(-6.10%)
Feb 04, 2008 9.277 9.378 9.062 9.308 810,839 +0.12(+1.31%)
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.