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, 2002 2.777 2.859 2.632 2.827 85,251 +0.03(+1.13%)
Sep 27, 2002 2.865 2.865 2.745 2.796 84,300 -0.08(-2.64%)
Sep 26, 2002 2.909 3.029 2.871 2.871 28,047 -0.03(-1.09%)
Sep 25, 2002 2.871 2.991 2.840 2.903 64,651 +0.06(+2.00%)
Sep 24, 2002 2.840 2.897 2.777 2.846 14,102 -0.04(-1.31%)
Sep 23, 2002 2.998 2.998 2.815 2.884 51,182 -0.08(-2.77%)
Sep 20, 2002 2.934 2.966 2.777 2.966 164,006 +0.01(+0.21%)
Sep 19, 2002 2.764 2.960 2.764 2.960 111,080 +0.13(+4.69%)
Sep 18, 2002 2.966 2.972 2.777 2.827 52,291 -0.14(-4.68%)
Sep 17, 2002 3.225 3.250 2.934 2.966 130,570 -0.24(-7.48%)
Sep 16, 2002 3.408 3.408 3.155 3.206 67,503 -0.14(-4.15%)
Sep 13, 2002 3.376 3.446 3.345 3.345 7,606 -0.06(-1.85%)
Sep 12, 2002 3.534 3.534 3.408 3.408 240,700 -0.12(-3.40%)
Sep 11, 2002 3.534 3.610 3.502 3.528 86,519 +0.07(+2.01%)
Sep 10, 2002 3.597 3.660 3.345 3.458 78,754 -0.14(-3.86%)
Sep 09, 2002 3.502 3.603 3.439 3.597 82,874 +0.13(+3.64%)
Sep 06, 2002 3.420 3.490 3.389 3.471 30,582 +0.08(+2.23%)
Sep 05, 2002 3.534 3.534 3.376 3.395 25,036 -0.20(-5.61%)
Sep 04, 2002 3.534 3.597 3.408 3.597 59,897 +0.05(+1.42%)
Sep 03, 2002 3.629 3.629 3.547 3.547 5,863 -0.15(-3.93%)
Aug 30, 2002 3.420 3.692 3.420 3.692 74,159 +0.16(+4.65%)
Aug 29, 2002 3.534 3.597 3.502 3.528 36,287 -0.01(-0.36%)
Aug 28, 2002 3.793 3.793 3.534 3.540 47,537 -0.27(-6.97%)
Aug 27, 2002 3.925 4.014 3.774 3.805 68,137 -0.09(-2.27%)
Aug 26, 2002 3.875 3.988 3.831 3.894 15,845 +0.04(+0.98%)
Aug 23, 2002 3.881 3.944 3.856 3.856 17,747 -0.02(-0.49%)
Aug 22, 2002 3.786 3.913 3.755 3.875 124,866 +0.09(+2.33%)
Aug 21, 2002 3.913 4.007 3.786 3.786 96,819 -0.13(-3.23%)
Aug 20, 2002 4.134 4.134 3.850 3.913 77,962 -0.30(-7.05%)
Aug 16, 2002 4.165 4.209 4.026 4.209 45,161 +0.08(+1.83%)
Aug 15, 2002 4.134 4.165 4.127 4.134 11,726 +0.03(+0.77%)
Aug 14, 2002 4.096 4.152 3.982 4.102 57,996 +0.07(+1.72%)
Aug 13, 2002 3.881 4.134 3.862 4.033 113,774 +0.12(+3.06%)
Aug 12, 2002 4.039 4.039 3.913 3.913 10,933 -0.06(-1.59%)
Aug 07, 2002 3.597 3.976 3.597 3.976 87,945 +0.35(+9.57%)
Aug 06, 2002 3.477 3.660 3.477 3.629 55,936 +0.11(+3.05%)
Aug 05, 2002 3.692 3.742 3.521 3.521 19,173 -0.15(-3.96%)
Aug 02, 2002 3.660 3.698 3.610 3.667 14,261 +0.04(+1.04%)
Aug 01, 2002 3.566 3.629 3.534 3.629 16,479 +0.03(+0.70%)
Jul 31, 2002 3.635 3.894 3.509 3.603 119,161 -0.01(-0.17%)
Jul 30, 2002 3.263 3.660 3.256 3.610 157,984 +0.36(+11.07%)
Jul 29, 2002 3.099 3.250 3.099 3.250 162,421 +0.21(+7.07%)
Jul 26, 2002 2.966 3.061 2.934 3.035 38,822 +0.12(+4.11%)
Jul 25, 2002 2.966 3.004 2.903 2.916 185,556 -0.04(-1.49%)
Jul 24, 2002 2.884 2.972 2.783 2.960 257,021 +0.06(+1.96%)
Jul 23, 2002 2.934 2.972 2.903 2.903 29,632 -0.08(-2.54%)
Jul 22, 2002 3.218 3.218 2.903 2.979 93,966 -0.15(-4.84%)
Jul 19, 2002 3.218 3.218 3.080 3.130 93,649 +0.05(+1.64%)
Jul 17, 2002 3.218 3.256 3.042 3.080 119,954 -0.49(-13.78%)
Jul 12, 2002 3.534 3.603 3.439 3.572 56,887 +0.10(+2.91%)
Jul 11, 2002 3.376 3.496 3.319 3.471 121,697 +0.06(+1.85%)
Jul 10, 2002 3.616 3.629 3.401 3.408 252,902 -0.22(-6.09%)
Jul 09, 2002 3.597 3.629 3.597 3.629 196,807 +0.03(+0.88%)
Jul 08, 2002 3.660 3.660 3.597 3.597 55,777 -0.09(-2.56%)
Jul 05, 2002 3.660 3.698 3.660 3.692 241,809 +0.05(+1.39%)
Jul 04, 2002 3.723 3.723 3.610 3.641 30,424 +0.00(+0.00%)
Jul 03, 2002 3.723 3.723 3.610 3.641 30,424 -0.08(-2.20%)
Jul 02, 2002 3.755 3.881 3.660 3.723 109,337 -0.01(-0.34%)
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.