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 (%)
Nov 30, 2005 7.358 7.377 7.213 7.238 658,717 -0.14(-1.88%)
Nov 29, 2005 7.453 7.453 7.308 7.377 651,587 -0.07(-0.93%)
Nov 28, 2005 7.579 7.592 7.384 7.447 710,851 -0.05(-0.67%)
Nov 25, 2005 7.478 7.567 7.384 7.497 428,000 +0.05(+0.68%)
Nov 23, 2005 7.668 7.668 7.416 7.447 1,567,960 +0.03(+0.34%)
Nov 22, 2005 7.434 7.447 7.352 7.421 1,462,585 -0.06(-0.76%)
Nov 21, 2005 7.466 7.510 7.352 7.478 917,958 +0.01(+0.17%)
Nov 18, 2005 7.529 7.579 7.396 7.466 1,424,713 +0.02(+0.25%)
Nov 17, 2005 7.384 7.491 7.308 7.447 1,449,432 +0.16(+2.16%)
Nov 16, 2005 7.257 7.295 7.188 7.289 2,087,075 +0.25(+3.59%)
Nov 15, 2005 7.081 7.131 6.948 7.036 409,143 -0.04(-0.54%)
Nov 14, 2005 7.112 7.188 6.961 7.074 346,868 -0.03(-0.36%)
Nov 11, 2005 7.112 7.182 6.948 7.100 322,149 +0.01(+0.09%)
Nov 10, 2005 7.011 7.131 6.923 7.093 1,308,720 +0.04(+0.63%)
Nov 09, 2005 6.765 7.112 6.746 7.049 1,911,977 +0.36(+5.38%)
Nov 08, 2005 6.753 6.809 6.689 6.689 435,606 -0.06(-0.84%)
Nov 07, 2005 6.759 6.809 6.626 6.746 404,548 -0.01(-0.09%)
Nov 04, 2005 6.784 6.841 6.670 6.753 545,577 -0.08(-1.11%)
Nov 03, 2005 6.936 6.942 6.765 6.828 295,844 -0.05(-0.73%)
Nov 02, 2005 6.853 6.923 6.784 6.879 884,998 -0.04(-0.55%)
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.