Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.049	5.099	5.017	5.055	632,730	+0.04(+0.75%)
Jan 28, 2005	4.998	5.049	4.903	5.017	568,554	+0.07(+1.40%)
Jan 27, 2005	4.935	4.973	4.878	4.948	841,580	+0.01(+0.13%)
Jan 26, 2005	4.828	4.954	4.828	4.941	336,093	+0.13(+2.62%)
Jan 25, 2005	4.828	4.859	4.765	4.815	252,109	+0.02(+0.39%)
Jan 24, 2005	4.796	4.815	4.758	4.796	475,696	-0.03(-0.65%)
Jan 21, 2005	4.784	4.834	4.746	4.828	339,104	+0.09(+1.86%)
Jan 20, 2005	4.733	4.765	4.702	4.739	459,216	+0.03(+0.54%)
Jan 19, 2005	4.664	4.821	4.664	4.714	548,746	+0.01(+0.13%)
Jan 18, 2005	4.809	4.878	4.619	4.708	871,371	-0.25(-5.09%)
Jan 14, 2005	4.985	4.985	4.948	4.960	118,369	+0.00(+0.00%)
Jan 13, 2005	4.998	5.004	4.954	4.960	251,792	-0.02(-0.38%)
Jan 12, 2005	4.922	4.998	4.922	4.979	226,280	+0.06(+1.15%)
Jan 11, 2005	5.023	5.023	4.891	4.922	949,491	-0.08(-1.52%)
Jan 10, 2005	5.099	5.156	4.992	4.998	262,568	-0.09(-1.74%)
Jan 07, 2005	5.049	5.112	4.979	5.086	832,548	+0.07(+1.38%)
Jan 06, 2005	5.112	5.118	5.017	5.017	553,658	-0.07(-1.36%)
Jan 05, 2005	5.143	5.143	5.049	5.086	759,815	-0.02(-0.37%)
Jan 04, 2005	5.175	5.194	5.093	5.105	403,438	-0.11(-2.06%)

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.