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 (%)
Sep 30, 2004 4.613 4.632 4.537 4.569 1,297,786 -0.08(-1.63%)
Sep 29, 2004 4.544 4.720 4.512 4.645 1,093,848 +0.10(+2.22%)
Sep 28, 2004 4.512 4.588 4.449 4.544 1,676,505 +0.03(+0.70%)
Sep 27, 2004 4.455 4.518 4.392 4.512 1,994,535 +0.09(+2.00%)
Sep 24, 2004 4.373 4.493 4.342 4.424 796,261 +0.03(+0.57%)
Sep 23, 2004 4.291 4.418 4.260 4.399 1,729,273 +0.09(+2.20%)
Sep 22, 2004 4.323 4.361 4.260 4.304 1,026,820 -0.03(-0.58%)
Sep 21, 2004 4.285 4.380 4.285 4.329 359,704 +0.03(+0.73%)
Sep 20, 2004 4.291 4.386 4.260 4.298 1,022,858 +0.02(+0.44%)
Sep 17, 2004 4.304 4.311 4.266 4.279 196,331 -0.01(-0.15%)
Sep 16, 2004 4.197 4.317 4.178 4.285 501,208 +0.10(+2.41%)
Sep 15, 2004 4.096 4.228 4.083 4.184 957,414 +0.06(+1.38%)
Sep 14, 2004 4.026 4.140 4.026 4.127 478,865 +0.08(+1.87%)
Sep 13, 2004 4.064 4.140 4.007 4.051 878,660 -0.01(-0.31%)
Sep 10, 2004 4.039 4.102 3.995 4.064 789,447 -0.06(-1.38%)
Sep 09, 2004 4.102 4.159 4.089 4.121 253,535 -0.02(-0.46%)
Sep 08, 2004 4.171 4.197 4.096 4.140 291,407 -0.04(-0.91%)
Sep 07, 2004 4.247 4.266 4.146 4.178 311,532 -0.02(-0.45%)
Sep 03, 2004 4.203 4.222 4.190 4.197 434,021 -0.01(-0.15%)
Sep 02, 2004 4.260 4.323 4.121 4.203 795,627 -0.02(-0.45%)
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.