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 (%)
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%)
Feb 01, 2008 8.961 9.245 8.961 9.188 797,687 +0.21(+2.39%)
Jan 31, 2008 8.709 9.087 8.469 8.974 593,606 +0.16(+1.86%)
Jan 30, 2008 8.703 9.024 8.703 8.810 831,914 -0.02(-0.21%)
Jan 29, 2008 8.671 9.005 8.671 8.829 922,976 +0.27(+3.17%)
Jan 28, 2008 8.551 8.583 8.318 8.557 887,058 -0.04(-0.51%)
Jan 25, 2008 8.860 8.961 8.444 8.602 1,636,257 -0.04(-0.44%)
Jan 24, 2008 8.362 8.690 8.362 8.639 1,536,585 +0.45(+5.55%)
Jan 23, 2008 7.914 8.273 7.567 8.185 1,466,570 +0.13(+1.57%)
Jan 22, 2008 7.756 8.267 7.036 8.059 2,207,505 -0.01(-0.16%)
Jan 21, 2008 8.198 8.393 8.015 8.071 0 +0.00(+0.00%)
Jan 18, 2008 8.198 8.393 8.015 8.071 2,026,702 -0.14(-1.69%)
Jan 17, 2008 8.772 8.898 8.141 8.210 1,886,940 -0.44(-5.04%)
Jan 16, 2008 8.709 8.835 8.475 8.646 2,316,684 -0.32(-3.52%)
Jan 15, 2008 9.170 9.233 8.911 8.961 1,110,804 -0.39(-4.18%)
Jan 14, 2008 9.289 9.517 9.289 9.353 781,524 +0.02(+0.20%)
Jan 11, 2008 9.321 9.460 9.233 9.334 958,682 +0.06(+0.61%)
Jan 10, 2008 9.119 9.441 9.094 9.277 1,998,021 +0.16(+1.73%)
Jan 09, 2008 9.277 9.277 8.936 9.119 2,171,606 -0.11(-1.16%)
Jan 08, 2008 9.384 9.422 9.220 9.226 2,936,737 -0.05(-0.54%)
Jan 07, 2008 9.422 9.422 9.201 9.277 1,470,032 -0.19(-2.00%)
Jan 04, 2008 9.794 9.794 9.157 9.466 2,836,591 -0.33(-3.35%)
Jan 03, 2008 10.01 10.07 9.763 9.794 1,238,522 -0.08(-0.83%)
Jan 02, 2008 9.990 10.09 9.700 9.876 1,126,491 -0.24(-2.37%)
Jan 01, 2008 10.19 10.26 10.07 10.12 0 +0.00(+0.00%)
Dec 31, 2007 10.19 10.26 10.07 10.12 275,086 -0.08(-0.74%)
Dec 28, 2007 10.20 10.24 10.10 10.19 442,737 -0.04(-0.37%)
Dec 27, 2007 10.32 10.43 10.19 10.23 489,641 -0.12(-1.16%)
Dec 26, 2007 10.36 10.40 10.18 10.35 608,010 -0.09(-0.91%)
Dec 24, 2007 10.46 10.46 10.33 10.44 147,843 +0.03(+0.24%)
Dec 21, 2007 10.57 10.60 10.36 10.42 1,050,906 -0.01(-0.06%)
Dec 20, 2007 10.35 10.43 10.17 10.43 696,272 +0.27(+2.61%)
Dec 19, 2007 10.17 10.21 9.996 10.16 759,815 +0.08(+0.75%)
Dec 18, 2007 10.23 10.35 10.03 10.08 1,852,554 -0.18(-1.72%)
Dec 17, 2007 10.41 10.41 10.11 10.26 1,840,036 -0.30(-2.87%)
Dec 14, 2007 10.49 10.67 10.21 10.56 1,162,065 +0.07(+0.66%)
Dec 13, 2007 10.73 10.79 10.27 10.49 865,508 -0.23(-2.18%)
Dec 12, 2007 11.13 11.35 10.53 10.73 1,156,915 -0.18(-1.68%)
Dec 11, 2007 11.17 11.20 10.75 10.91 1,437,073 -0.30(-2.70%)
Dec 10, 2007 11.45 11.49 11.11 11.21 969,140 -0.10(-0.89%)
Dec 07, 2007 11.32 11.76 11.26 11.32 620,773 -0.11(-0.94%)
Dec 06, 2007 11.05 11.45 10.96 11.42 892,763 +0.34(+3.07%)
Dec 05, 2007 10.98 11.21 10.90 11.08 783,267 +0.32(+2.99%)
Dec 04, 2007 10.85 10.92 10.61 10.76 1,061,683 -0.28(-2.57%)
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.