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, 2002 2.575 2.651 2.524 2.581 16,479 +0.01(+0.49%)
Dec 30, 2002 2.493 2.587 2.493 2.568 176,048 +0.04(+1.75%)
Dec 27, 2002 2.556 2.556 2.524 2.524 16,638 +0.00(+0.00%)
Dec 26, 2002 2.638 2.638 2.524 2.524 28,047 -0.09(-3.61%)
Dec 24, 2002 2.663 2.663 2.594 2.619 21,550 -0.04(-1.66%)
Dec 23, 2002 2.651 2.682 2.594 2.663 51,182 +0.04(+1.44%)
Dec 20, 2002 2.720 2.720 2.581 2.625 163,530 -0.09(-3.26%)
Dec 19, 2002 2.714 2.840 2.663 2.714 225,013 -0.04(-1.60%)
Dec 18, 2002 2.594 2.808 2.581 2.758 314,542 +0.18(+6.85%)
Dec 17, 2002 2.524 2.600 2.493 2.581 561,740 +0.12(+4.87%)
Dec 16, 2002 2.367 2.486 2.348 2.461 85,568 +0.08(+3.45%)
Dec 13, 2002 2.423 2.423 2.367 2.379 41,991 +0.02(+0.80%)
Dec 12, 2002 2.493 2.493 2.335 2.360 58,471 -0.13(-5.32%)
Dec 11, 2002 2.556 2.613 2.430 2.493 421,661 -0.03(-1.25%)
Dec 10, 2002 2.524 2.600 2.367 2.524 929,842 +0.00(+0.00%)
Dec 09, 2002 2.651 2.651 2.524 2.524 379,669 -0.16(-5.88%)
Dec 06, 2002 2.657 2.714 2.575 2.682 83,349 +0.07(+2.66%)
Dec 05, 2002 2.619 2.638 2.562 2.613 15,053 -0.01(-0.24%)
Dec 04, 2002 2.651 2.682 2.619 2.619 10,933 +0.01(+0.24%)
Dec 03, 2002 2.682 2.682 2.613 2.613 16,955 -0.11(-4.17%)
Dec 02, 2002 2.764 2.840 2.619 2.726 26,462 -0.02(-0.69%)
Nov 29, 2002 2.897 2.897 2.745 2.745 23,135 -0.09(-3.12%)
Nov 27, 2002 2.796 2.903 2.796 2.834 52,450 +0.07(+2.51%)
Nov 26, 2002 2.821 2.827 2.764 2.764 15,529 -0.11(-3.95%)
Nov 25, 2002 2.934 2.991 2.852 2.878 36,445 -0.08(-2.56%)
Nov 22, 2002 2.998 2.998 2.903 2.953 88,896 -0.08(-2.50%)
Nov 21, 2002 3.023 3.054 2.966 3.029 135,166 +0.03(+0.84%)
Nov 20, 2002 2.960 3.010 2.884 3.004 350,830 +0.04(+1.28%)
Nov 19, 2002 2.953 2.966 2.953 2.966 6,972 +0.03(+0.86%)
Nov 18, 2002 2.916 2.998 2.890 2.941 104,742 +0.00(+0.00%)
Nov 15, 2002 2.979 2.979 2.871 2.941 53,400 -0.06(-2.10%)
Nov 14, 2002 2.796 3.004 2.796 3.004 260,508 +0.23(+8.43%)
Nov 13, 2002 2.865 2.865 2.770 2.770 55,936 -0.07(-2.44%)
Nov 12, 2002 2.903 2.966 2.840 2.840 10,775 -0.08(-2.81%)
Nov 11, 2002 2.916 2.941 2.909 2.922 6,655 +0.01(+0.43%)
Nov 08, 2002 3.029 3.067 2.840 2.909 135,166 -0.08(-2.74%)
Nov 07, 2002 3.162 3.162 2.991 2.991 13,627 -0.21(-6.51%)
Nov 06, 2002 3.218 3.237 3.200 3.200 3,010 -0.03(-0.98%)
Nov 05, 2002 3.200 3.250 3.168 3.231 22,501 +0.03(+0.99%)
Nov 04, 2002 3.237 3.237 3.181 3.200 70,356 +0.01(+0.40%)
Nov 01, 2002 3.092 3.187 3.048 3.187 29,632 +0.13(+4.12%)
Oct 31, 2002 2.998 3.080 2.991 3.061 30,265 +0.07(+2.32%)
Oct 30, 2002 3.061 3.124 2.934 2.991 135,958 -0.04(-1.46%)
Oct 29, 2002 3.086 3.086 2.903 3.035 150,061 -0.10(-3.22%)
Oct 28, 2002 3.187 3.282 3.136 3.136 64,493 -0.05(-1.58%)
Oct 25, 2002 3.124 3.218 3.124 3.187 52,767 +0.09(+3.06%)
Oct 24, 2002 3.187 3.237 3.092 3.092 10,775 -0.09(-2.78%)
Oct 23, 2002 3.155 3.212 3.061 3.181 13,786 +0.04(+1.41%)
Oct 22, 2002 3.029 3.187 2.998 3.136 101,097 +0.11(+3.54%)
Oct 21, 2002 3.061 3.067 2.998 3.029 64,493 -0.02(-0.62%)
Oct 18, 2002 2.783 3.048 2.783 3.048 42,942 +0.27(+9.77%)
Oct 17, 2002 2.651 2.777 2.619 2.777 53,876 +0.18(+7.06%)
Oct 16, 2002 2.739 2.739 2.556 2.594 151,804 -0.18(-6.38%)
Oct 15, 2002 2.934 2.966 2.676 2.770 132,155 -0.10(-3.52%)
Oct 14, 2002 2.840 2.922 2.840 2.871 81,923 +0.00(+0.00%)
Oct 11, 2002 2.903 2.909 2.840 2.871 121,697 +0.13(+4.60%)
Oct 10, 2002 2.777 2.777 2.688 2.745 137,701 +0.03(+1.16%)
Oct 09, 2002 2.871 2.884 2.714 2.714 73,366 -0.17(-5.91%)
Oct 08, 2002 2.998 2.998 2.852 2.884 22,976 -0.08(-2.56%)
Oct 07, 2002 3.282 3.288 2.934 2.960 28,839 -0.29(-8.93%)
Oct 04, 2002 2.998 3.294 2.998 3.250 74,476 +0.34(+11.71%)
Oct 03, 2002 2.903 2.941 2.903 2.909 12,676 +0.04(+1.32%)
Oct 02, 2002 2.934 3.029 2.871 2.871 23,927 -0.10(-3.40%)
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.