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 (%)
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%)
Oct 01, 2002 2.852 2.998 2.808 2.972 110,921 +0.15(+5.13%)
Sep 30, 2002 2.777 2.859 2.632 2.827 85,251 +0.03(+1.13%)
Sep 27, 2002 2.865 2.865 2.745 2.796 84,300 -0.08(-2.64%)
Sep 26, 2002 2.909 3.029 2.871 2.871 28,047 -0.03(-1.09%)
Sep 25, 2002 2.871 2.991 2.840 2.903 64,651 +0.06(+2.00%)
Sep 24, 2002 2.840 2.897 2.777 2.846 14,102 -0.04(-1.31%)
Sep 23, 2002 2.998 2.998 2.815 2.884 51,182 -0.08(-2.77%)
Sep 20, 2002 2.934 2.966 2.777 2.966 164,006 +0.01(+0.21%)
Sep 19, 2002 2.764 2.960 2.764 2.960 111,080 +0.13(+4.69%)
Sep 18, 2002 2.966 2.972 2.777 2.827 52,291 -0.14(-4.68%)
Sep 17, 2002 3.225 3.250 2.934 2.966 130,570 -0.24(-7.48%)
Sep 16, 2002 3.408 3.408 3.155 3.206 67,503 -0.14(-4.15%)
Sep 13, 2002 3.376 3.446 3.345 3.345 7,606 -0.06(-1.85%)
Sep 12, 2002 3.534 3.534 3.408 3.408 240,700 -0.12(-3.40%)
Sep 11, 2002 3.534 3.610 3.502 3.528 86,519 +0.07(+2.01%)
Sep 10, 2002 3.597 3.660 3.345 3.458 78,754 -0.14(-3.86%)
Sep 09, 2002 3.502 3.603 3.439 3.597 82,874 +0.13(+3.64%)
Sep 06, 2002 3.420 3.490 3.389 3.471 30,582 +0.08(+2.23%)
Sep 05, 2002 3.534 3.534 3.376 3.395 25,036 -0.20(-5.61%)
Sep 04, 2002 3.534 3.597 3.408 3.597 59,897 +0.05(+1.42%)
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.