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, 2005 6.708 6.784 6.702 6.753 525,453 +0.06(+0.85%)
Aug 30, 2005 6.778 6.872 6.689 6.696 884,206 -0.08(-1.21%)
Aug 29, 2005 6.828 6.872 6.746 6.778 952,977 -0.03(-0.46%)
Aug 26, 2005 6.898 6.910 6.784 6.809 370,479 -0.06(-0.92%)
Aug 25, 2005 6.727 6.980 6.715 6.872 622,430 +0.15(+2.16%)
Aug 24, 2005 6.652 6.885 6.652 6.727 1,100,187 +0.07(+1.04%)
Aug 23, 2005 6.626 6.670 6.576 6.658 951,234 +0.04(+0.57%)
Aug 22, 2005 6.633 6.689 6.557 6.620 311,215 -0.01(-0.10%)
Aug 19, 2005 6.721 6.727 6.582 6.626 362,080 -0.04(-0.57%)
Aug 18, 2005 6.721 6.816 6.664 6.664 550,648 -0.08(-1.22%)
Aug 17, 2005 6.689 6.841 6.664 6.746 475,379 +0.08(+1.14%)
Aug 16, 2005 6.595 6.696 6.525 6.670 1,563,524 +0.09(+1.34%)
Aug 15, 2005 6.614 6.614 6.551 6.582 1,000,832 -0.04(-0.67%)
Aug 12, 2005 6.658 6.721 6.538 6.626 487,739 -0.03(-0.47%)
Aug 11, 2005 6.601 6.721 6.582 6.658 1,749,714 +0.03(+0.38%)
Aug 10, 2005 6.753 6.759 6.607 6.633 1,299,371 -0.09(-1.41%)
Aug 09, 2005 6.696 6.771 6.664 6.727 2,947,671 +0.05(+0.76%)
Aug 08, 2005 6.677 6.708 6.595 6.677 418,968 +0.03(+0.47%)
Aug 05, 2005 6.696 6.753 6.626 6.645 356,059 -0.02(-0.28%)
Aug 04, 2005 6.588 6.721 6.551 6.664 510,399 +0.04(+0.67%)
Aug 03, 2005 6.765 6.765 6.576 6.620 1,079,112 -0.12(-1.78%)
Aug 02, 2005 6.601 6.784 6.601 6.740 917,007 +0.14(+2.10%)
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.