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 31, 2004 4.108 4.228 4.045 4.178 259,081 +0.07(+1.69%)
Aug 30, 2004 4.178 4.178 4.058 4.108 317,395 -0.04(-0.91%)
Aug 27, 2004 3.988 4.178 3.988 4.146 962,644 +0.13(+3.30%)
Aug 26, 2004 3.957 4.077 3.957 4.014 856,951 +0.02(+0.47%)
Aug 25, 2004 4.039 4.083 3.976 3.995 297,270 -0.04(-1.09%)
Aug 24, 2004 4.077 4.165 3.976 4.039 947,590 +0.00(+0.00%)
Aug 23, 2004 4.039 4.089 4.026 4.039 156,241 +0.05(+1.27%)
Aug 20, 2004 3.938 4.064 3.938 3.988 1,694,570 +0.08(+1.94%)
Aug 19, 2004 3.925 3.988 3.881 3.913 965,337 +0.01(+0.32%)
Aug 18, 2004 3.786 3.938 3.780 3.900 2,120,827 +0.11(+2.83%)
Aug 17, 2004 3.749 3.818 3.749 3.793 303,450 +0.08(+2.04%)
Aug 16, 2004 3.793 3.793 3.698 3.717 123,440 -0.01(-0.34%)
Aug 13, 2004 3.679 3.730 3.679 3.730 398,209 +0.05(+1.37%)
Aug 12, 2004 3.698 3.698 3.648 3.679 833,974 -0.05(-1.35%)
Aug 11, 2004 3.799 3.799 3.692 3.730 111,238 -0.06(-1.50%)
Aug 10, 2004 3.755 3.799 3.730 3.786 328,012 +0.01(+0.33%)
Aug 09, 2004 3.692 3.786 3.692 3.774 520,065 +0.04(+1.01%)
Aug 06, 2004 3.786 3.786 3.698 3.736 693,579 -0.04(-1.00%)
Aug 05, 2004 3.755 3.812 3.755 3.774 1,219,824 -0.03(-0.66%)
Aug 04, 2004 3.831 3.831 3.780 3.799 553,658 -0.01(-0.33%)
Aug 03, 2004 3.850 3.850 3.799 3.812 475,221 -0.01(-0.17%)
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.