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 (%)
Oct 31, 2006 8.753 8.816 8.690 8.703 369,053 -0.02(-0.22%)
Oct 30, 2006 8.677 8.734 8.589 8.721 295,686 -0.02(-0.22%)
Oct 27, 2006 8.867 8.930 8.715 8.740 993,543 -0.28(-3.15%)
Oct 26, 2006 9.043 9.043 8.867 9.024 448,283 -0.01(-0.14%)
Oct 25, 2006 8.886 9.087 8.803 9.037 560,155 +0.16(+1.78%)
Oct 24, 2006 8.715 8.898 8.677 8.879 685,022 +0.16(+1.81%)
Oct 23, 2006 8.740 8.797 8.684 8.721 192,370 -0.05(-0.58%)
Oct 20, 2006 8.734 8.778 8.551 8.772 312,166 +0.10(+1.16%)
Oct 19, 2006 8.740 8.778 8.671 8.671 209,484 -0.04(-0.51%)
Oct 18, 2006 8.734 8.816 8.677 8.715 385,849 +0.13(+1.47%)
Oct 17, 2006 8.658 8.709 8.336 8.589 326,110 -0.11(-1.23%)
Oct 16, 2006 8.602 8.740 8.602 8.696 187,616 +0.06(+0.66%)
Oct 13, 2006 8.696 8.810 8.583 8.639 438,933 -0.06(-0.65%)
Oct 12, 2006 8.652 8.791 8.545 8.696 536,703 +0.07(+0.80%)
Oct 11, 2006 8.602 8.665 8.456 8.627 204,888 +0.03(+0.29%)
Oct 10, 2006 8.419 8.633 8.362 8.602 311,690 +0.18(+2.17%)
Oct 09, 2006 8.507 8.576 8.406 8.419 134,690 -0.04(-0.52%)
Oct 06, 2006 8.589 8.614 8.393 8.463 403,280 -0.06(-0.74%)
Oct 05, 2006 8.614 8.639 8.362 8.526 556,828 -0.07(-0.81%)
Oct 04, 2006 8.381 8.633 8.336 8.595 549,063 +0.23(+2.79%)
Oct 03, 2006 8.204 8.387 8.198 8.362 493,761 +0.03(+0.38%)
Oct 02, 2006 8.393 8.456 8.292 8.330 595,967 +0.00(+0.00%)
Sep 29, 2006 8.236 8.400 8.236 8.330 292,833 +0.03(+0.38%)
Sep 28, 2006 9.226 9.226 8.204 8.299 450,818 -0.13(-1.57%)
Sep 27, 2006 8.387 8.740 8.387 8.431 510,399 -0.01(-0.07%)
Sep 26, 2006 8.059 8.469 8.059 8.437 610,229 +0.35(+4.37%)
Sep 25, 2006 7.920 8.141 7.863 8.084 380,145 +0.20(+2.48%)
Sep 22, 2006 7.870 7.926 7.781 7.888 308,363 +0.02(+0.24%)
Sep 21, 2006 7.888 8.027 7.813 7.870 431,010 -0.08(-1.03%)
Sep 20, 2006 7.794 8.002 7.794 7.952 601,672 +0.20(+2.61%)
Sep 19, 2006 7.825 7.933 7.674 7.750 504,219 -0.23(-2.92%)
Sep 18, 2006 8.002 8.046 7.945 7.983 167,016 +0.00(+0.00%)
Sep 15, 2006 7.882 8.065 7.876 7.983 463,178 +0.11(+1.44%)
Sep 14, 2006 7.901 7.933 7.813 7.870 349,404 -0.06(-0.80%)
Sep 13, 2006 7.781 7.952 7.781 7.933 302,499 +0.08(+1.05%)
Sep 12, 2006 7.775 7.914 7.731 7.851 406,925 +0.07(+0.89%)
Sep 11, 2006 7.819 7.857 7.661 7.781 400,111 -0.03(-0.40%)
Sep 08, 2006 7.762 7.863 7.762 7.813 193,638 +0.01(+0.16%)
Sep 07, 2006 7.813 7.882 7.712 7.800 437,666 -0.04(-0.48%)
Sep 06, 2006 7.863 7.952 7.819 7.838 315,018 -0.08(-1.04%)
Sep 05, 2006 7.958 7.996 7.851 7.920 529,889 +0.03(+0.32%)
Sep 01, 2006 7.775 7.926 7.775 7.895 493,602 +0.09(+1.21%)
Aug 31, 2006 7.567 7.800 7.560 7.800 299,172 +0.23(+3.09%)
Aug 30, 2006 7.548 7.604 7.510 7.567 297,904 +0.01(+0.17%)
Aug 29, 2006 7.485 7.554 7.466 7.554 278,097 +0.07(+0.93%)
Aug 28, 2006 7.434 7.541 7.415 7.485 211,860 +0.03(+0.34%)
Aug 25, 2006 7.510 7.516 7.402 7.459 462,544 -0.06(-0.76%)
Aug 24, 2006 7.655 7.668 7.472 7.516 491,542 -0.09(-1.24%)
Aug 23, 2006 7.598 7.655 7.573 7.611 377,293 +0.04(+0.50%)
Aug 22, 2006 7.560 7.636 7.560 7.573 207,107 +0.01(+0.08%)
Aug 21, 2006 7.592 7.668 7.567 7.567 283,009 -0.06(-0.83%)
Aug 18, 2006 7.636 7.699 7.586 7.630 377,293 +0.06(+0.75%)
Aug 17, 2006 7.478 7.649 7.478 7.573 827,953 +0.04(+0.59%)
Aug 16, 2006 7.447 7.579 7.447 7.529 431,486 +0.09(+1.27%)
Aug 15, 2006 7.415 7.554 7.415 7.434 658,084 +0.07(+0.94%)
Aug 14, 2006 7.327 7.421 7.327 7.365 476,805 +0.04(+0.60%)
Aug 11, 2006 7.333 7.402 7.314 7.320 288,713 -0.01(-0.17%)
Aug 10, 2006 7.358 7.396 7.264 7.333 782,633 -0.03(-0.34%)
Aug 09, 2006 7.428 7.466 7.320 7.358 361,605 +0.04(+0.60%)
Aug 08, 2006 7.371 7.415 7.314 7.314 296,003 -0.04(-0.52%)
Aug 07, 2006 7.459 7.478 7.308 7.352 291,724 -0.09(-1.27%)
Aug 04, 2006 7.384 7.510 7.358 7.447 293,784 +0.08(+1.03%)
Aug 03, 2006 7.447 7.485 7.257 7.371 402,646 -0.09(-1.18%)
Aug 02, 2006 7.384 7.503 7.384 7.459 186,031 +0.08(+1.11%)
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.