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, 2006 7.699 7.769 7.604 7.649 421,344 -0.08(-0.98%)
Jan 30, 2006 7.522 7.731 7.510 7.724 1,400,944 +0.20(+2.60%)
Jan 27, 2006 7.447 7.686 7.421 7.529 2,306,067 +0.09(+1.27%)
Jan 26, 2006 7.295 7.440 7.226 7.434 1,337,401 +0.20(+2.79%)
Jan 25, 2006 7.251 7.283 7.175 7.232 253,535 +0.03(+0.35%)
Jan 24, 2006 7.011 7.207 7.011 7.207 278,572 +0.16(+2.33%)
Jan 23, 2006 7.043 7.136 6.967 7.043 254,011 -0.03(-0.45%)
Jan 20, 2006 7.194 7.201 7.018 7.074 341,322 -0.12(-1.67%)
Jan 19, 2006 7.131 7.194 7.055 7.194 615,775 +0.14(+1.97%)
Jan 18, 2006 6.967 7.100 6.879 7.055 788,179 +0.03(+0.36%)
Jan 17, 2006 7.087 7.093 6.948 7.030 633,998 -0.20(-2.79%)
Jan 13, 2006 7.169 7.276 7.144 7.232 554,926 +0.00(+0.00%)
Jan 12, 2006 7.226 7.289 7.182 7.232 372,539 -0.02(-0.26%)
Jan 11, 2006 7.207 7.283 7.182 7.251 617,676 +0.08(+1.06%)
Jan 10, 2006 7.182 7.201 7.068 7.175 791,982 -0.08(-1.13%)
Jan 09, 2006 7.257 7.289 7.150 7.257 548,746 +0.02(+0.26%)
Jan 06, 2006 7.289 7.302 7.182 7.238 857,743 +0.06(+0.79%)
Jan 05, 2006 7.112 7.226 7.081 7.182 1,557,502 +0.05(+0.71%)
Jan 04, 2006 6.828 7.131 6.822 7.131 2,261,064 +0.29(+4.24%)
Jan 03, 2006 6.784 6.866 6.683 6.841 1,324,408 -0.09(-1.36%)
Dec 30, 2005 6.866 6.936 6.771 6.936 236,580 +0.07(+1.01%)
Dec 29, 2005 6.784 6.936 6.784 6.866 472,052 +0.06(+0.83%)
Dec 28, 2005 6.879 6.879 6.689 6.809 466,030 -0.03(-0.46%)
Dec 27, 2005 6.910 6.961 6.816 6.841 991,959 -0.16(-2.25%)
Dec 23, 2005 6.942 7.018 6.917 6.999 349,404 +0.08(+1.09%)
Dec 22, 2005 6.885 6.980 6.866 6.923 307,729 -0.01(-0.18%)
Dec 21, 2005 7.018 7.018 6.860 6.936 878,343 -0.11(-1.52%)
Dec 20, 2005 7.055 7.062 6.885 7.043 596,126 -0.01(-0.18%)
Dec 19, 2005 7.068 7.131 6.992 7.055 304,084 -0.06(-0.89%)
Dec 16, 2005 7.081 7.175 7.036 7.119 352,573 -0.01(-0.09%)
Dec 15, 2005 7.068 7.194 7.049 7.125 1,122,530 +0.09(+1.35%)
Dec 14, 2005 7.093 7.144 6.992 7.030 441,310 -0.13(-1.76%)
Dec 13, 2005 7.100 7.194 7.030 7.156 623,856 -0.04(-0.53%)
Dec 12, 2005 7.194 7.232 7.156 7.194 367,943 +0.01(+0.18%)
Dec 09, 2005 7.112 7.219 7.100 7.182 281,424 +0.01(+0.18%)
Dec 08, 2005 7.219 7.270 7.100 7.169 492,176 -0.05(-0.70%)
Dec 07, 2005 7.384 7.415 7.169 7.219 1,107,793 -0.15(-2.05%)
Dec 06, 2005 7.472 7.510 7.352 7.371 452,561 -0.04(-0.60%)
Dec 05, 2005 7.447 7.510 7.384 7.415 268,272 -0.09(-1.26%)
Dec 02, 2005 7.434 7.541 7.434 7.510 1,003,209 +0.08(+1.02%)
Dec 01, 2005 7.283 7.434 7.238 7.434 504,853 +0.20(+2.70%)
Nov 30, 2005 7.358 7.377 7.213 7.238 658,717 -0.14(-1.88%)
Nov 29, 2005 7.453 7.453 7.308 7.377 651,587 -0.07(-0.93%)
Nov 28, 2005 7.579 7.592 7.384 7.447 710,851 -0.05(-0.67%)
Nov 25, 2005 7.478 7.567 7.384 7.497 428,000 +0.05(+0.68%)
Nov 23, 2005 7.668 7.668 7.416 7.447 1,567,960 +0.03(+0.34%)
Nov 22, 2005 7.434 7.447 7.352 7.421 1,462,585 -0.06(-0.76%)
Nov 21, 2005 7.466 7.510 7.352 7.478 917,958 +0.01(+0.17%)
Nov 18, 2005 7.529 7.579 7.396 7.466 1,424,713 +0.02(+0.25%)
Nov 17, 2005 7.384 7.491 7.308 7.447 1,449,432 +0.16(+2.16%)
Nov 16, 2005 7.257 7.295 7.188 7.289 2,087,075 +0.25(+3.59%)
Nov 15, 2005 7.081 7.131 6.948 7.036 409,143 -0.04(-0.54%)
Nov 14, 2005 7.112 7.188 6.961 7.074 346,868 -0.03(-0.36%)
Nov 11, 2005 7.112 7.182 6.948 7.100 322,149 +0.01(+0.09%)
Nov 10, 2005 7.011 7.131 6.923 7.093 1,308,720 +0.04(+0.63%)
Nov 09, 2005 6.765 7.112 6.746 7.049 1,911,977 +0.36(+5.38%)
Nov 08, 2005 6.753 6.809 6.689 6.689 435,606 -0.06(-0.84%)
Nov 07, 2005 6.759 6.809 6.626 6.746 404,548 -0.01(-0.09%)
Nov 04, 2005 6.784 6.841 6.670 6.753 545,577 -0.08(-1.11%)
Nov 03, 2005 6.936 6.942 6.765 6.828 295,844 -0.05(-0.73%)
Nov 02, 2005 6.853 6.923 6.784 6.879 884,998 -0.04(-0.55%)
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.