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 (%)
Aug 29, 2003 3.282 3.401 3.282 3.376 436,398 +0.04(+1.33%)
Aug 28, 2003 3.307 3.345 3.244 3.332 235,154 +0.03(+0.76%)
Aug 27, 2003 3.307 3.332 3.282 3.307 363,190 +0.03(+0.77%)
Aug 26, 2003 3.376 3.376 3.225 3.282 446,381 +0.01(+0.39%)
Aug 25, 2003 3.231 3.275 3.193 3.269 171,770 +0.01(+0.19%)
Aug 22, 2003 3.288 3.288 3.200 3.263 331,656 -0.02(-0.58%)
Aug 21, 2003 3.313 3.351 3.256 3.282 645,248 -0.01(-0.38%)
Aug 20, 2003 3.212 3.326 3.212 3.294 196,014 +0.02(+0.58%)
Aug 19, 2003 3.376 3.376 3.275 3.275 685,022 -0.05(-1.52%)
Aug 18, 2003 3.420 3.420 3.294 3.326 910,035 -0.09(-2.77%)
Aug 15, 2003 3.439 3.502 3.389 3.420 1,059,779 +0.01(+0.37%)
Aug 14, 2003 3.263 3.408 3.250 3.408 1,536,585 +0.15(+4.45%)
Aug 13, 2003 3.212 3.282 3.187 3.263 1,489,523 +0.05(+1.57%)
Aug 12, 2003 3.124 3.212 3.124 3.212 200,293 +0.06(+1.80%)
Aug 11, 2003 3.181 3.187 3.155 3.155 145,307 +0.01(+0.20%)
Aug 08, 2003 3.187 3.187 3.130 3.149 1,468,131 +0.01(+0.20%)
Aug 07, 2003 3.092 3.149 3.092 3.143 418,809 +0.05(+1.63%)
Aug 06, 2003 3.061 3.124 3.035 3.092 736,204 +0.05(+1.66%)
Aug 05, 2003 3.080 3.080 3.029 3.042 191,894 -0.04(-1.23%)
Aug 04, 2003 3.143 3.143 3.080 3.080 952,819 -0.04(-1.21%)
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.