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 (%)
May 28, 2004	3.925	3.925	3.887	3.906	673,296	+0.04(+0.98%)
May 27, 2004	3.805	3.913	3.786	3.868	803,074	+0.13(+3.37%)
May 26, 2004	3.723	3.786	3.723	3.742	103,949	+0.04(+1.19%)
May 25, 2004	3.667	3.736	3.660	3.698	672,028	+0.01(+0.34%)
May 24, 2004	3.591	3.685	3.584	3.685	576,952	+0.11(+3.00%)
May 21, 2004	3.597	3.629	3.572	3.578	227,865	+0.02(+0.53%)
May 20, 2004	3.685	3.730	3.547	3.559	252,109	-0.13(-3.42%)
May 19, 2004	3.679	3.786	3.660	3.685	181,595	+0.05(+1.39%)
May 18, 2004	3.597	3.654	3.566	3.635	744,603	+0.09(+2.49%)
May 17, 2004	3.660	3.660	3.534	3.547	1,037,437	-0.07(-1.92%)
May 14, 2004	3.597	3.679	3.540	3.616	204,254	+0.04(+1.24%)
May 13, 2004	3.547	3.648	3.547	3.572	535,436	+0.03(+0.71%)
May 12, 2004	3.635	3.660	3.484	3.547	543,517	-0.06(-1.75%)
May 11, 2004	3.502	3.641	3.502	3.610	651,270	+0.10(+2.88%)
May 10, 2004	3.616	3.616	3.477	3.509	341,164	-0.12(-3.30%)
May 07, 2004	3.597	3.660	3.471	3.629	2,256,310	-0.01(-0.35%)
May 06, 2004	3.793	3.793	3.553	3.641	1,214,119	-0.16(-4.15%)
May 05, 2004	3.837	3.850	3.774	3.799	1,587,134	-0.01(-0.17%)
May 04, 2004	3.717	3.868	3.717	3.805	1,002,258	+0.09(+2.38%)

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.