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, 2008 9.479 10.34 9.479 10.30 1,763,617 +0.82(+8.65%)
Sep 29, 2008 10.41 10.44 9.466 9.479 1,224,611 -1.20(-11.23%)
Sep 26, 2008 10.08 10.72 10.05 10.68 0 +0.27(+2.55%)
Sep 25, 2008 9.902 10.47 9.902 10.41 1,832,112 +0.57(+5.84%)
Sep 24, 2008 9.813 10.00 9.674 9.838 771,007 +0.07(+0.71%)
Sep 23, 2008 8.835 10.20 9.662 9.769 1,301,423 -0.11(-1.15%)
Sep 22, 2008 11.00 11.00 9.782 9.883 2,748,118 -1.30(-11.62%)
Sep 19, 2008 10.19 11.36 10.19 11.18 0 +1.17(+11.66%)
Sep 18, 2008 9.573 10.30 9.365 10.02 1,343,481 +0.43(+4.48%)
Sep 17, 2008 9.725 10.16 9.195 9.586 1,053,043 -0.51(-5.06%)
Sep 16, 2008 9.845 10.16 9.655 10.10 1,468,522 +0.09(+0.88%)
Sep 15, 2008 10.15 10.36 9.971 10.01 1,587,319 -0.46(-4.40%)
Sep 12, 2008 10.01 10.57 10.01 10.47 0 +0.36(+3.56%)
Sep 11, 2008 9.927 10.14 9.832 10.11 1,092,647 -0.01(-0.12%)
Sep 10, 2008 10.13 10.17 9.958 10.12 591,103 +0.03(+0.25%)
Sep 09, 2008 10.04 10.19 9.870 10.10 813,140 +0.02(+0.19%)
Sep 08, 2008 10.54 10.61 9.996 10.08 1,193,417 -0.10(-0.99%)
Sep 05, 2008 10.25 10.25 9.965 10.18 0 -0.20(-1.89%)
Sep 04, 2008 10.34 10.49 10.19 10.37 1,152,280 -0.05(-0.48%)
Sep 03, 2008 10.53 10.68 10.37 10.43 1,117,370 -0.13(-1.25%)
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.