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 (%)
Jan 31, 2003 2.474 2.587 2.474 2.568 55,144 +0.09(+3.56%)
Jan 30, 2003 2.556 2.556 2.474 2.480 23,610 -0.01(-0.51%)
Jan 29, 2003 2.505 2.505 2.474 2.493 7,764 -0.03(-1.00%)
Jan 28, 2003 2.486 2.518 2.461 2.518 19,649 +0.09(+3.64%)
Jan 27, 2003 2.556 2.556 2.398 2.430 225,488 -0.06(-2.53%)
Jan 24, 2003 2.556 2.556 2.467 2.493 38,981 -0.08(-3.19%)
Jan 23, 2003 2.543 2.587 2.531 2.575 187,616 +0.09(+3.55%)
Jan 22, 2003 2.518 2.587 2.430 2.486 192,528 -0.03(-1.01%)
Jan 21, 2003 2.531 2.632 2.467 2.512 99,037 -0.01(-0.50%)
Jan 17, 2003 2.707 2.707 2.493 2.524 103,474 -0.20(-7.19%)
Jan 16, 2003 2.777 2.808 2.714 2.720 90,955 -0.08(-2.71%)
Jan 15, 2003 2.871 2.922 2.758 2.796 47,854 -0.13(-4.32%)
Jan 14, 2003 2.934 2.934 2.859 2.922 23,610 -0.01(-0.43%)
Jan 13, 2003 2.934 2.966 2.922 2.934 132,155 +0.11(+3.79%)
Jan 10, 2003 2.827 2.834 2.796 2.827 12,676 -0.01(-0.22%)
Jan 09, 2003 2.682 2.846 2.682 2.834 60,531 +0.16(+5.90%)
Jan 08, 2003 2.695 2.701 2.669 2.676 24,244 -0.01(-0.47%)
Jan 07, 2003 2.651 2.695 2.651 2.688 18,539 +0.04(+1.43%)
Jan 06, 2003 2.676 2.676 2.625 2.651 191,102 -0.04(-1.64%)
Jan 03, 2003 2.587 2.695 2.587 2.695 81,131 +0.11(+4.15%)
Jan 02, 2003 2.613 2.638 2.537 2.587 10,299 +0.01(+0.24%)
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%)
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.