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 (%)
Jul 31, 2003 2.972 3.017 2.966 3.017 271,441 +0.03(+0.84%)
Jul 30, 2003 3.086 3.086 2.991 2.991 53,876 -0.09(-3.07%)
Jul 29, 2003 3.118 3.118 3.080 3.086 525,770 -0.03(-1.01%)
Jul 28, 2003 3.092 3.149 3.073 3.118 103,791 +0.03(+0.82%)
Jul 25, 2003 3.054 3.130 3.054 3.092 674,088 +0.04(+1.45%)
Jul 24, 2003 3.061 3.086 3.017 3.048 563,800 +0.00(+0.00%)
Jul 23, 2003 3.017 3.061 3.017 3.048 638,751 +0.04(+1.26%)
Jul 22, 2003 2.960 3.029 2.960 3.010 229,766 +0.07(+2.36%)
Jul 21, 2003 2.934 2.947 2.934 2.941 388,226 +0.01(+0.22%)
Jul 18, 2003 2.903 2.972 2.871 2.934 1,048,370 +0.03(+1.09%)
Jul 17, 2003 2.960 2.960 2.871 2.903 144,832 -0.06(-1.92%)
Jul 16, 2003 3.029 3.029 2.953 2.960 288,238 -0.04(-1.26%)
Jul 15, 2003 2.947 2.998 2.916 2.998 454,304 +0.04(+1.50%)
Jul 14, 2003 3.092 3.092 2.941 2.953 679,159 -0.12(-3.90%)
Jul 11, 2003 3.092 3.092 3.035 3.073 291,883 +0.02(+0.62%)
Jul 10, 2003 3.124 3.124 3.042 3.054 629,878 -0.04(-1.22%)
Jul 09, 2003 3.092 3.155 3.042 3.092 1,406,648 +0.00(+0.00%)
Jul 08, 2003 3.155 3.155 3.048 3.092 1,869,827 -0.07(-2.20%)
Jul 07, 2003 3.155 3.218 3.130 3.162 3,208,654 +0.09(+2.87%)
Jul 03, 2003 3.118 3.118 3.054 3.073 974,370 -0.04(-1.42%)
Jul 02, 2003 3.017 3.155 3.017 3.118 6,141,272 +0.12(+4.00%)
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.