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 (%)
Jun 30, 2005 6.715 6.715 6.475 6.588 679,476 -0.13(-1.88%)
Jun 29, 2005 6.658 6.784 6.658 6.715 403,597 +0.07(+1.04%)
Jun 28, 2005 6.500 6.753 6.500 6.645 277,146 +0.14(+2.13%)
Jun 27, 2005 6.595 6.670 6.506 6.506 219,466 -0.09(-1.34%)
Jun 24, 2005 6.601 6.626 6.544 6.595 222,160 +0.00(+0.00%)
Jun 23, 2005 6.727 6.759 6.595 6.595 251,792 -0.15(-2.25%)
Jun 22, 2005 6.677 6.847 6.677 6.746 406,925 +0.07(+1.04%)
Jun 21, 2005 6.658 6.778 6.658 6.677 792,458 -0.01(-0.19%)
Jun 20, 2005 6.702 6.740 6.645 6.689 247,514 -0.05(-0.75%)
Jun 17, 2005 6.689 6.784 6.670 6.740 537,496 +0.11(+1.71%)
Jun 16, 2005 6.715 6.727 6.620 6.626 363,507 -0.09(-1.32%)
Jun 15, 2005 6.670 6.715 6.563 6.715 667,750 -0.01(-0.09%)
Jun 14, 2005 6.481 6.790 6.475 6.721 1,370,995 +0.24(+3.70%)
Jun 13, 2005 6.361 6.563 6.361 6.481 931,585 +0.13(+1.99%)
Jun 10, 2005 6.216 6.399 6.191 6.355 847,126 +0.15(+2.44%)
Jun 09, 2005 6.172 6.210 6.128 6.203 215,663 +0.03(+0.51%)
Jun 08, 2005 6.071 6.203 6.071 6.172 498,514 +0.13(+2.09%)
Jun 07, 2005 6.084 6.185 6.033 6.046 321,832 -0.03(-0.42%)
Jun 06, 2005 6.147 6.153 6.027 6.071 527,830 -0.03(-0.52%)
Jun 03, 2005 6.002 6.121 6.002 6.102 446,856 +0.08(+1.36%)
Jun 02, 2005 5.913 6.027 5.888 6.020 653,013 +0.10(+1.71%)
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.