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, 2005 7.043 7.264 7.036 7.219 771,065 +0.16(+2.23%)
Sep 29, 2005 6.961 7.201 6.917 7.062 321,515 +0.12(+1.73%)
Sep 28, 2005 6.917 7.030 6.917 6.942 371,746 +0.03(+0.46%)
Sep 27, 2005 6.948 6.999 6.879 6.910 193,638 -0.06(-0.91%)
Sep 26, 2005 7.005 7.194 6.936 6.973 411,520 +0.03(+0.45%)
Sep 23, 2005 6.942 6.973 6.860 6.942 143,881 +0.04(+0.64%)
Sep 22, 2005 7.081 7.081 6.853 6.898 510,557 -0.12(-1.71%)
Sep 21, 2005 6.879 7.036 6.841 7.018 946,322 +0.14(+2.02%)
Sep 20, 2005 6.790 6.967 6.790 6.879 293,943 +0.06(+0.93%)
Sep 19, 2005 6.847 6.898 6.816 6.816 394,723 -0.03(-0.37%)
Sep 16, 2005 6.879 6.929 6.809 6.841 394,406 -0.03(-0.37%)
Sep 15, 2005 6.872 6.910 6.784 6.866 2,145,071 -0.01(-0.09%)
Sep 14, 2005 6.942 6.973 6.835 6.872 436,240 -0.04(-0.64%)
Sep 13, 2005 6.942 7.005 6.917 6.917 726,538 -0.03(-0.36%)
Sep 12, 2005 6.948 7.036 6.929 6.942 610,863 +0.02(+0.27%)
Sep 09, 2005 6.891 6.954 6.847 6.923 357,485 +0.03(+0.46%)
Sep 08, 2005 6.898 6.942 6.847 6.891 187,299 -0.01(-0.09%)
Sep 07, 2005 6.753 6.942 6.753 6.898 1,165,631 +0.15(+2.24%)
Sep 06, 2005 6.803 6.847 6.689 6.746 4,283,013 -0.03(-0.47%)
Sep 02, 2005 6.734 6.809 6.734 6.778 358,594 +0.03(+0.47%)
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.