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 (%)
Mar 31, 2004 3.976 4.058 3.963 4.058 765,678 +0.11(+2.88%)
Mar 30, 2004 3.982 3.982 3.913 3.944 864,081 -0.01(-0.16%)
Mar 29, 2004 3.944 3.988 3.919 3.951 595,967 +0.06(+1.46%)
Mar 26, 2004 3.868 3.913 3.799 3.894 945,054 +0.03(+0.65%)
Mar 25, 2004 3.913 3.913 3.711 3.868 1,078,953 +0.02(+0.49%)
Mar 24, 2004 3.831 3.913 3.818 3.850 1,382,245 -0.01(-0.33%)
Mar 23, 2004 3.951 3.951 3.850 3.862 694,688 -0.03(-0.65%)
Mar 22, 2004 3.988 3.988 3.824 3.887 799,588 -0.09(-2.22%)
Mar 19, 2004 3.976 4.033 3.976 3.976 491,701 -0.04(-1.10%)
Mar 18, 2004 4.102 4.102 4.001 4.020 329,913 -0.04(-0.93%)
Mar 17, 2004 4.096 4.096 4.039 4.058 963,119 +0.01(+0.16%)
Mar 16, 2004 4.064 4.102 3.932 4.051 663,788 +0.04(+0.94%)
Mar 15, 2004 4.096 4.096 3.982 4.014 866,934 -0.14(-3.34%)
Mar 12, 2004 4.096 4.178 3.982 4.152 1,933,211 +0.07(+1.70%)
Mar 11, 2004 4.108 4.146 4.033 4.083 2,081,846 -0.02(-0.46%)
Mar 10, 2004 4.317 4.317 4.102 4.102 1,907,223 -0.20(-4.69%)
Mar 09, 2004 4.348 4.354 4.241 4.304 669,968 -0.05(-1.16%)
Mar 08, 2004 4.354 4.367 4.317 4.354 605,316 -0.07(-1.57%)
Mar 05, 2004 4.424 4.449 4.411 4.424 513,727 +0.00(+0.00%)
Mar 04, 2004 4.436 4.436 4.367 4.424 424,197 -0.01(-0.14%)
Mar 03, 2004 4.487 4.525 4.418 4.430 816,860 -0.10(-2.23%)
Mar 02, 2004 4.569 4.588 4.512 4.531 652,379 -0.08(-1.78%)
Mar 01, 2004 4.500 4.638 4.481 4.613 1,204,929 +0.09(+1.95%)
Feb 27, 2004 4.493 4.664 4.418 4.525 2,908,214 +0.00(+0.00%)
Feb 26, 2004 4.512 4.544 4.487 4.525 1,615,340 +0.03(+0.56%)
Feb 25, 2004 4.392 4.537 4.392 4.500 2,016,244 +0.08(+1.71%)
Feb 24, 2004 4.418 4.443 4.386 4.424 206,473 -0.04(-0.85%)
Feb 23, 2004 4.411 4.512 4.367 4.462 969,774 +0.04(+0.86%)
Feb 20, 2004 4.449 4.506 4.424 4.424 100,305 -0.09(-2.09%)
Feb 19, 2004 4.588 4.607 4.512 4.518 739,373 -0.08(-1.78%)
Feb 18, 2004 4.544 4.632 4.544 4.601 1,279,088 -0.01(-0.14%)
Feb 17, 2004 4.354 4.607 4.354 4.607 1,005,111 +0.26(+5.95%)
Feb 13, 2004 4.329 4.373 4.260 4.348 754,427 +0.04(+0.88%)
Feb 12, 2004 4.285 4.354 4.235 4.310 661,570 -0.04(-0.87%)
Feb 11, 2004 4.260 4.405 4.165 4.348 383,156 +0.04(+1.03%)
Feb 10, 2004 4.127 4.342 4.127 4.304 461,118 +0.18(+4.28%)
Feb 09, 2004 4.121 4.178 4.064 4.127 992,117 -0.02(-0.46%)
Feb 06, 2004 4.209 4.209 4.134 4.146 1,265,777 -0.08(-1.94%)
Feb 05, 2004 4.260 4.291 4.228 4.228 1,518,521 -0.08(-1.90%)
Feb 04, 2004 4.354 4.354 4.272 4.310 2,337,917 -0.04(-1.01%)
Feb 03, 2004 4.291 4.418 4.272 4.354 2,227,946 +0.12(+2.83%)
Feb 02, 2004 4.197 4.424 4.134 4.235 536,545 +0.08(+1.98%)
Jan 30, 2004 4.134 4.184 4.102 4.152 679,793 -0.01(-0.30%)
Jan 29, 2004 4.178 4.178 3.843 4.165 2,029,237 -0.08(-1.79%)
Jan 28, 2004 4.354 4.354 4.235 4.241 1,252,150 -0.15(-3.31%)
Jan 27, 2004 4.317 4.386 4.317 4.386 1,624,372 +0.08(+1.76%)
Jan 26, 2004 4.462 4.462 4.291 4.310 1,272,433 -0.15(-3.39%)
Jan 23, 2004 4.487 4.512 4.462 4.462 686,765 -0.05(-1.12%)
Jan 22, 2004 4.481 4.531 4.443 4.512 607,852 +0.03(+0.70%)
Jan 21, 2004 4.582 4.582 4.468 4.481 1,691,084 -0.06(-1.39%)
Jan 20, 2004 4.506 4.607 4.481 4.544 1,153,429 +0.10(+2.27%)
Jan 16, 2004 4.588 4.607 4.436 4.443 372,222 -0.08(-1.81%)
Jan 15, 2004 4.607 4.607 4.525 4.525 896,566 -0.15(-3.11%)
Jan 14, 2004 4.588 4.714 4.430 4.670 1,266,094 +0.05(+1.09%)
Jan 13, 2004 4.638 4.790 4.613 4.619 361,764 -0.05(-1.08%)
Jan 12, 2004 4.796 4.796 4.638 4.670 1,168,641 -0.13(-2.63%)
Jan 09, 2004 4.859 4.878 4.765 4.796 2,725,193 +0.00(+0.00%)
Jan 08, 2004 4.657 4.790 4.645 4.796 911,144 +0.15(+3.12%)
Jan 07, 2004 4.689 4.689 4.594 4.651 683,437 -0.04(-0.94%)
Jan 06, 2004 4.676 4.733 4.670 4.695 492,018 -0.03(-0.53%)
Jan 05, 2004 4.765 4.765 4.626 4.720 963,119 +0.02(+0.40%)
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.