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 (%)
Dec 31, 2003 4.657 4.670 4.607 4.645 77,169 +0.01(+0.14%)
Dec 30, 2003 4.626 4.670 4.569 4.638 945,530 +0.01(+0.27%)
Dec 29, 2003 4.575 4.632 4.500 4.626 1,107,317 +0.09(+1.95%)
Dec 26, 2003 4.563 4.569 4.525 4.537 44,051 -0.01(-0.14%)
Dec 24, 2003 4.607 4.607 4.544 4.544 79,546 -0.05(-1.10%)
Dec 23, 2003 4.550 4.619 4.481 4.594 369,053 +0.04(+0.83%)
Dec 22, 2003 4.613 4.613 4.462 4.556 420,869 +0.01(+0.14%)
Dec 19, 2003 4.569 4.594 4.500 4.550 416,432 -0.01(-0.14%)
Dec 18, 2003 4.354 4.588 4.335 4.556 1,489,998 +0.22(+5.09%)
Dec 17, 2003 4.329 4.354 4.260 4.335 1,243,435 -0.09(-2.00%)
Dec 16, 2003 4.500 4.500 4.317 4.424 800,064 -0.09(-1.96%)
Dec 15, 2003 4.601 4.601 4.487 4.512 924,613 -0.04(-0.97%)
Dec 12, 2003 4.386 4.493 4.367 4.556 2,487,820 +0.20(+4.49%)
Dec 11, 2003 4.235 4.373 4.235 4.361 1,451,651 +0.07(+1.62%)
Dec 10, 2003 4.216 4.298 4.165 4.291 522,759 +0.03(+0.59%)
Dec 09, 2003 4.373 4.373 4.373 4.266 778,196 -0.13(-3.01%)
Dec 08, 2003 4.392 4.418 4.354 4.399 554,926 -0.03(-0.57%)
Dec 05, 2003 4.260 4.443 4.260 4.424 1,103,514 +0.13(+2.94%)
Dec 04, 2003 4.216 4.291 4.216 4.298 1,003,368 +0.14(+3.34%)
Dec 03, 2003 4.216 4.291 4.159 4.159 416,432 -0.10(-2.37%)
Dec 02, 2003 4.228 4.291 4.197 4.260 931,427 -0.01(-0.30%)
Dec 01, 2003 4.134 4.279 4.134 4.272 958,207 +0.21(+5.12%)
Nov 28, 2003 3.944 4.064 3.944 4.064 336,093 +0.13(+3.37%)
Nov 26, 2003 3.969 4.014 3.913 3.932 612,130 -0.04(-0.95%)
Nov 25, 2003 4.026 4.064 3.963 3.969 623,539 -0.07(-1.72%)
Nov 24, 2003 4.026 4.045 3.982 4.039 1,387,791 +0.04(+1.11%)
Nov 21, 2003 3.900 4.026 3.900 3.995 317,236 +0.10(+2.59%)
Nov 20, 2003 3.868 3.913 3.868 3.894 631,938 +0.03(+0.82%)
Nov 19, 2003 4.026 4.026 3.862 3.862 1,150,894 -0.18(-4.37%)
Nov 18, 2003 4.178 4.178 4.102 4.039 1,798,044 -0.19(-4.48%)
Nov 17, 2003 4.197 4.228 4.140 4.228 1,364,023 -0.05(-1.18%)
Nov 14, 2003 4.165 4.279 4.134 4.279 4,044,689 +0.15(+3.51%)
Nov 13, 2003 4.045 4.140 4.045 4.134 1,411,402 +0.09(+2.18%)
Nov 12, 2003 3.900 4.051 3.900 4.045 918,275 +0.17(+4.40%)
Nov 11, 2003 3.824 3.887 3.755 3.875 722,260 +0.06(+1.66%)
Nov 10, 2003 3.894 3.900 3.786 3.812 549,222 -0.19(-4.73%)
Nov 07, 2003 3.976 4.070 3.976 4.001 755,061 +0.06(+1.44%)
Nov 06, 2003 3.995 3.995 3.862 3.944 1,066,435 -0.02(-0.48%)
Nov 05, 2003 4.127 3.988 3.913 3.963 498,197 -0.11(-2.64%)
Nov 04, 2003 4.127 4.159 4.020 4.070 1,426,703 -0.14(-3.30%)
Nov 03, 2003 4.279 4.291 4.228 4.209 1,106,121 -0.16(-3.61%)
Oct 31, 2003 4.260 4.487 4.228 4.367 1,375,432 +0.18(+4.37%)
Oct 30, 2003 4.266 4.272 4.184 4.184 201,877 -0.06(-1.49%)
Oct 29, 2003 4.373 4.373 4.228 4.247 939,984 -0.14(-3.17%)
Oct 28, 2003 4.310 4.386 4.260 4.386 2,270,413 +0.08(+1.76%)
Oct 27, 2003 4.279 4.317 4.272 4.310 713,703 +0.06(+1.34%)
Oct 24, 2003 4.070 4.253 4.045 4.253 485,679 +0.16(+4.01%)
Oct 23, 2003 4.159 4.159 4.089 4.089 843,323 -0.15(-3.57%)
Oct 22, 2003 4.310 4.310 4.115 4.241 989,106 -0.05(-1.18%)
Oct 21, 2003 4.335 4.335 4.291 4.291 1,277,820 +0.01(+0.30%)
Oct 20, 2003 4.247 4.291 4.235 4.279 862,338 +0.03(+0.74%)
Oct 17, 2003 4.241 4.272 4.216 4.247 1,616,925 -0.04(-1.03%)
Oct 16, 2003 4.216 4.279 4.146 4.291 1,406,490 +0.13(+3.03%)
Oct 15, 2003 4.247 4.247 4.165 4.165 1,631,027 -0.13(-2.94%)
Oct 14, 2003 4.317 4.323 4.241 4.291 1,813,573 +0.01(+0.15%)
Oct 13, 2003 4.279 4.279 4.253 4.285 1,861,270 +0.01(+0.15%)
Oct 10, 2003 4.260 4.266 4.134 4.279 1,420,910 +0.02(+0.44%)
Oct 09, 2003 4.216 4.323 4.203 4.260 1,422,653 +0.05(+1.20%)
Oct 08, 2003 4.102 4.102 4.102 4.209 3,097,732 +0.14(+3.41%)
Oct 07, 2003 4.007 4.134 4.007 4.070 1,987,245 +0.06(+1.57%)
Oct 06, 2003 3.818 3.976 3.768 4.007 2,917,247 +0.19(+4.96%)
Oct 03, 2003 3.755 3.837 3.730 3.818 2,295,767 +0.07(+1.85%)
Oct 02, 2003 3.793 3.818 3.749 3.749 733,352 -0.03(-0.83%)
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.