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, 2003 2.379 2.461 2.379 2.455 19,965 +0.06(+2.37%)
Mar 28, 2003 2.367 2.442 2.367 2.398 64,017 +0.01(+0.26%)
Mar 27, 2003 2.367 2.430 2.348 2.392 42,625 -0.06(-2.57%)
Mar 26, 2003 2.367 2.474 2.367 2.455 31,216 +0.10(+4.29%)
Mar 25, 2003 2.341 2.367 2.335 2.354 27,572 -0.01(-0.53%)
Mar 24, 2003 2.404 2.467 2.360 2.367 54,351 -0.01(-0.53%)
Mar 21, 2003 2.379 2.379 2.335 2.379 23,927 +0.02(+0.80%)
Mar 20, 2003 2.398 2.423 2.341 2.360 79,071 +0.02(+0.81%)
Mar 19, 2003 2.360 2.461 2.303 2.341 7,289 +0.01(+0.54%)
Mar 18, 2003 2.385 2.385 2.297 2.329 45,794 +0.01(+0.27%)
Mar 17, 2003 2.398 2.398 2.303 2.322 37,713 -0.04(-1.87%)
Mar 14, 2003 2.430 2.493 2.367 2.367 60,690 -0.06(-2.60%)
Mar 13, 2003 2.354 2.449 2.354 2.430 152,279 +0.07(+2.94%)
Mar 12, 2003 2.423 2.423 2.284 2.360 16,479 -0.06(-2.60%)
Mar 11, 2003 2.423 2.430 2.335 2.423 157,667 +0.03(+1.05%)
Mar 10, 2003 2.417 2.461 2.348 2.398 61,957 -0.02(-0.78%)
Mar 07, 2003 2.385 2.474 2.385 2.417 108,703 +0.01(+0.53%)
Mar 06, 2003 2.373 2.404 2.354 2.404 87,469 +0.01(+0.26%)
Mar 05, 2003 2.505 2.505 2.398 2.398 26,621 -0.08(-3.06%)
Mar 04, 2003 2.499 2.499 2.474 2.474 31,850 -0.03(-1.01%)
Mar 03, 2003 2.524 2.524 2.499 2.499 2,693 -0.03(-1.00%)
Feb 28, 2003 2.493 2.524 2.493 2.524 1,426 +0.03(+1.27%)
Feb 27, 2003 2.392 2.493 2.392 2.493 59,897 +0.11(+4.50%)
Feb 26, 2003 2.385 2.417 2.379 2.385 19,015 +0.03(+1.07%)
Feb 25, 2003 2.341 2.367 2.310 2.360 62,908 +0.01(+0.54%)
Feb 24, 2003 2.404 2.411 2.341 2.348 280,474 -0.08(-3.13%)
Feb 21, 2003 2.474 2.474 2.360 2.423 61,799 -0.04(-1.79%)
Feb 20, 2003 2.455 2.480 2.449 2.467 6,813 +0.01(+0.51%)
Feb 19, 2003 2.486 2.537 2.417 2.455 38,347 -0.04(-1.52%)
Feb 18, 2003 2.537 2.537 2.398 2.493 70,673 -0.04(-1.50%)
Feb 14, 2003 2.632 2.632 2.493 2.531 49,756 -0.07(-2.67%)
Feb 13, 2003 2.651 2.651 2.600 2.600 107,277 -0.03(-1.20%)
Feb 12, 2003 2.688 2.688 2.632 2.632 124,232 -0.01(-0.48%)
Feb 11, 2003 2.701 2.739 2.644 2.644 160,044 -0.01(-0.24%)
Feb 10, 2003 2.587 2.682 2.587 2.651 112,665 +0.06(+2.19%)
Feb 07, 2003 2.587 2.632 2.587 2.594 11,092 +0.04(+1.48%)
Feb 06, 2003 2.587 2.587 2.556 2.556 31,533 +0.02(+0.75%)
Feb 05, 2003 2.524 2.537 2.486 2.537 2,059 +0.01(+0.25%)
Feb 04, 2003 2.524 2.537 2.493 2.531 8,556 -0.04(-1.47%)
Feb 03, 2003 2.537 2.587 2.537 2.568 26,145 +0.00(+0.00%)
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%)
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.