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 (%)
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.