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 30, 2009 9.706 9.971 9.384 9.460 822,651 -0.12(-1.25%)
Apr 29, 2009 9.283 9.706 9.283 9.580 1,008,110 +0.30(+3.27%)
Apr 28, 2009 9.245 9.371 9.116 9.277 821,483 +0.03(+0.34%)
Apr 27, 2009 9.252 9.397 9.182 9.245 869,708 -0.17(-1.81%)
Apr 24, 2009 9.466 9.706 9.346 9.416 650,270 -0.21(-2.23%)
Apr 23, 2009 9.580 9.763 9.504 9.630 815,572 +0.06(+0.59%)
Apr 22, 2009 9.706 9.794 9.403 9.573 950,995 +0.01(+0.13%)
Apr 21, 2009 9.075 9.573 8.633 9.561 1,060,001 +0.31(+3.34%)
Apr 20, 2009 9.403 9.454 9.207 9.252 673,291 -0.27(-2.85%)
Apr 17, 2009 9.523 9.681 9.435 9.523 1,074,470 +0.02(+0.20%)
Apr 16, 2009 9.637 9.637 9.491 9.504 1,014,704 -0.07(-0.73%)
Apr 15, 2009 9.308 9.599 9.308 9.573 1,026,284 +0.07(+0.73%)
Apr 14, 2009 9.605 9.611 9.479 9.504 1,289,396 -0.15(-1.50%)
Apr 13, 2009 9.580 9.681 9.435 9.649 411,441 +0.08(+0.79%)
Apr 09, 2009 9.712 9.889 9.498 9.573 945,348 +0.06(+0.66%)
Apr 08, 2009 9.283 9.554 9.214 9.510 1,181,546 +0.28(+3.01%)
Apr 07, 2009 9.151 9.264 9.087 9.233 1,779,802 +0.02(+0.21%)
Apr 06, 2009 9.403 9.479 9.170 9.214 2,506,870 -0.19(-2.01%)
Apr 03, 2009 9.472 9.523 9.315 9.403 1,912,707 -0.08(-0.80%)
Apr 02, 2009 9.693 9.737 9.447 9.479 1,356,028 -0.04(-0.40%)
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.