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 30, 2009 9.012 9.371 8.993 9.056 0 -0.26(-2.78%)
Jan 29, 2009 9.422 9.498 9.289 9.315 852,262 -0.20(-2.06%)
Jan 28, 2009 9.302 9.573 9.302 9.510 860,228 +0.25(+2.73%)
Jan 27, 2009 9.157 9.302 9.100 9.258 658,871 +0.11(+1.17%)
Jan 26, 2009 9.012 9.214 8.936 9.151 818,559 +0.14(+1.54%)
Jan 23, 2009 8.639 9.043 8.639 9.012 1,044,905 +0.16(+1.78%)
Jan 22, 2009 8.520 8.892 8.520 8.854 1,097,899 +0.08(+0.94%)
Jan 21, 2009 8.627 8.841 8.501 8.772 1,921,660 +0.25(+2.89%)
Jan 20, 2009 8.721 8.721 8.501 8.526 1,235,214 -0.24(-2.74%)
Jan 16, 2009 8.696 8.816 8.494 8.766 0 +0.30(+3.50%)
Jan 15, 2009 8.311 8.520 8.217 8.469 1,137,704 +0.16(+1.98%)
Jan 14, 2009 8.362 8.419 8.242 8.305 800,431 -0.26(-3.02%)
Jan 13, 2009 8.652 8.677 8.482 8.564 1,311,522 -0.11(-1.31%)
Jan 12, 2009 8.595 8.785 8.551 8.677 1,177,358 +0.03(+0.36%)
Jan 09, 2009 8.482 8.715 8.311 8.646 1,311,512 +0.16(+1.93%)
Jan 08, 2009 8.204 8.538 8.122 8.482 1,361,050 +0.30(+3.70%)
Jan 07, 2009 8.343 8.343 8.065 8.179 1,098,795 -0.16(-1.97%)
Jan 06, 2009 8.387 8.456 8.185 8.343 1,594,848 +0.15(+1.85%)
Jan 05, 2009 8.236 8.236 8.141 8.191 849,193 -0.07(-0.84%)
Jan 02, 2009 8.059 8.305 8.053 8.261 0 +0.22(+2.75%)
Jan 01, 2009 7.970 8.078 7.888 8.040 0 +0.00(+0.00%)
Dec 31, 2008 7.970 8.078 7.888 8.040 488,744 +0.11(+1.35%)
Dec 30, 2008 8.210 8.280 7.832 7.933 661,099 -0.22(-2.71%)
Dec 29, 2008 8.254 8.292 8.097 8.153 271,402 -0.06(-0.77%)
Dec 26, 2008 8.267 8.311 8.116 8.217 0 -0.04(-0.53%)
Dec 24, 2008 8.267 8.267 8.191 8.261 154,634 +0.04(+0.46%)
Dec 23, 2008 8.728 8.728 8.160 8.223 881,560 +0.12(+1.48%)
Dec 22, 2008 8.412 8.501 8.097 8.103 1,255,729 -0.32(-3.82%)
Dec 19, 2008 8.734 8.734 8.336 8.425 557,412 -0.01(-0.07%)
Dec 18, 2008 8.709 8.854 8.412 8.431 1,546,042 -0.23(-2.62%)
Dec 17, 2008 8.551 8.816 8.551 8.658 1,548,631 -0.02(-0.22%)
Dec 16, 2008 8.419 8.728 8.204 8.677 1,703,436 +0.27(+3.15%)
Dec 15, 2008 8.437 8.583 8.254 8.412 679,837 -0.03(-0.37%)
Dec 12, 2008 7.888 8.450 7.712 8.444 0 +0.28(+3.40%)
Dec 11, 2008 7.977 8.254 7.888 8.166 1,225,660 +0.20(+2.54%)
Dec 10, 2008 8.141 8.141 7.825 7.964 1,199,202 -0.13(-1.56%)
Dec 09, 2008 8.513 8.513 7.888 8.090 1,749,513 -0.56(-6.42%)
Dec 08, 2008 8.778 8.803 8.343 8.646 980,271 +0.13(+1.56%)
Dec 05, 2008 7.762 8.538 7.737 8.513 0 +0.59(+7.49%)
Dec 04, 2008 8.065 8.210 7.762 7.920 640,372 -0.22(-2.71%)
Dec 03, 2008 7.945 8.254 7.737 8.141 504,698 +0.09(+1.10%)
Dec 02, 2008 7.781 8.090 7.731 8.053 978,304 +0.42(+5.54%)
Dec 01, 2008 7.737 8.172 7.586 7.630 1,534,793 -0.61(-7.43%)
Nov 28, 2008 8.494 8.570 7.838 8.242 2,178,193 -0.41(-4.74%)
Nov 26, 2008 8.261 8.709 8.223 8.652 1,243,680 +0.22(+2.62%)
Nov 25, 2008 8.696 8.696 8.185 8.431 1,420,236 +0.01(+0.15%)
Nov 24, 2008 7.712 8.520 7.712 8.419 2,162,071 +0.66(+8.46%)
Nov 21, 2008 8.141 8.381 7.516 7.762 3,108,955 -0.06(-0.73%)
Nov 20, 2008 8.501 8.608 7.718 7.819 830,694 -0.68(-8.02%)
Nov 19, 2008 8.879 8.961 8.456 8.501 1,004,803 -0.45(-5.07%)
Nov 18, 2008 8.999 9.075 8.715 8.955 1,085,523 -0.04(-0.49%)
Nov 17, 2008 8.431 9.170 8.431 8.999 1,012,265 +0.06(+0.71%)
Nov 14, 2008 8.627 9.340 8.627 8.936 0 -0.61(-6.41%)
Nov 13, 2008 8.892 9.548 8.482 9.548 1,887,216 +0.67(+7.53%)
Nov 12, 2008 8.942 9.081 8.766 8.879 922,797 -0.19(-2.09%)
Nov 11, 2008 9.043 9.245 8.822 9.069 1,202,615 -0.18(-1.91%)
Nov 10, 2008 9.428 9.447 9.075 9.245 716,010 +0.08(+0.90%)
Nov 07, 2008 8.646 9.176 8.646 9.163 0 +0.67(+7.88%)
Nov 06, 2008 8.734 8.917 8.387 8.494 1,373,145 -0.37(-4.20%)
Nov 05, 2008 8.993 9.119 8.715 8.867 1,075,733 -0.45(-4.87%)
Nov 04, 2008 9.125 9.390 9.031 9.321 744,314 +0.47(+5.27%)
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.