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%)
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.