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 (%)
Apr 29, 2005 5.440 5.535 5.396 5.484 1,565,108 +0.06(+1.05%)
Apr 28, 2005 5.522 5.598 5.402 5.427 1,062,473 -0.13(-2.27%)
Apr 27, 2005 5.692 5.743 5.547 5.553 2,355,982 -0.19(-3.30%)
Apr 26, 2005 5.724 5.806 5.661 5.743 615,616 +0.11(+1.90%)
Apr 25, 2005 5.635 5.711 5.617 5.635 339,421 -0.03(-0.45%)
Apr 22, 2005 5.635 5.705 5.623 5.661 320,564 +0.01(+0.22%)
Apr 21, 2005 5.736 5.768 5.617 5.648 209,167 -0.03(-0.44%)
Apr 20, 2005 5.743 5.888 5.585 5.673 442,103 -0.06(-0.99%)
Apr 19, 2005 5.553 5.743 5.553 5.730 1,826,092 +0.18(+3.18%)
Apr 18, 2005 5.585 5.585 5.434 5.553 1,154,538 -0.08(-1.35%)
Apr 15, 2005 5.774 5.774 5.553 5.629 685,656 -0.09(-1.55%)
Apr 14, 2005 5.825 5.837 5.629 5.718 1,493,009 -0.10(-1.74%)
Apr 13, 2005 5.932 5.957 5.800 5.819 1,841,779 -0.11(-1.91%)
Apr 12, 2005 5.932 6.115 5.907 5.932 1,284,951 +0.01(+0.11%)
Apr 11, 2005 5.762 5.964 5.743 5.926 1,814,999 +0.15(+2.51%)
Apr 08, 2005 5.560 5.812 5.560 5.781 1,263,876 +0.20(+3.50%)
Apr 07, 2005 5.490 5.623 5.459 5.585 1,215,704 +0.14(+2.55%)
Apr 06, 2005 5.339 5.585 5.339 5.446 1,153,112 +0.13(+2.37%)
Apr 05, 2005 5.333 5.364 5.269 5.320 889,593 +0.02(+0.36%)
Apr 04, 2005 5.301 5.314 5.213 5.301 638,118 +0.02(+0.36%)
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.