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 (%)
Nov 30, 2004 4.708 4.765 4.676 4.714 450,818 +0.00(+0.00%)
Nov 29, 2004 4.765 4.771 4.670 4.714 1,108,585 -0.02(-0.40%)
Nov 26, 2004 4.828 4.828 4.714 4.733 240,225 -0.01(-0.13%)
Nov 24, 2004 4.708 4.771 4.708 4.739 1,951,275 +0.02(+0.40%)
Nov 23, 2004 4.664 4.739 4.664 4.720 1,320,288 +0.02(+0.40%)
Nov 22, 2004 4.657 4.752 4.594 4.702 1,956,187 +0.05(+1.09%)
Nov 19, 2004 4.720 4.733 4.645 4.651 1,340,570 -0.11(-2.25%)
Nov 18, 2004 4.821 4.821 4.670 4.758 1,656,064 -0.03(-0.66%)
Nov 17, 2004 4.809 4.834 4.765 4.790 1,454,662 -0.01(-0.13%)
Nov 16, 2004 4.802 4.828 4.771 4.796 337,202 -0.01(-0.13%)
Nov 15, 2004 4.796 4.840 4.777 4.802 786,119 +0.01(+0.13%)
Nov 12, 2004 4.802 4.853 4.790 4.796 785,485 +0.00(+0.00%)
Nov 11, 2004 4.784 4.847 4.771 4.796 1,141,703 -0.01(-0.13%)
Nov 10, 2004 4.771 4.866 4.752 4.802 2,812,188 +0.03(+0.53%)
Nov 09, 2004 4.809 4.834 4.695 4.777 1,127,283 -0.04(-0.92%)
Nov 08, 2004 4.903 4.903 4.809 4.821 831,914 -0.04(-0.91%)
Nov 05, 2004 4.897 4.897 4.809 4.866 830,488 +0.01(+0.13%)
Nov 04, 2004 4.784 4.878 4.771 4.859 1,205,404 +0.08(+1.58%)
Nov 03, 2004 4.796 4.872 4.758 4.784 571,564 -0.01(-0.13%)
Nov 02, 2004 4.796 4.853 4.771 4.790 1,269,897 -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.