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 (%)
Jul 31, 2006 7.579 7.617 7.440 7.459 444,004 -0.11(-1.50%)
Jul 28, 2006 7.384 7.623 7.352 7.573 505,487 +0.16(+2.21%)
Jul 27, 2006 7.522 7.655 7.409 7.409 293,150 -0.08(-1.10%)
Jul 26, 2006 7.503 7.541 7.453 7.491 401,378 -0.01(-0.17%)
Jul 25, 2006 7.459 7.503 7.352 7.503 405,815 +0.06(+0.85%)
Jul 24, 2006 7.207 7.447 7.207 7.440 555,718 +0.30(+4.15%)
Jul 21, 2006 7.213 7.257 7.119 7.144 241,017 -0.06(-0.88%)
Jul 20, 2006 7.175 7.320 7.125 7.207 297,746 +0.09(+1.33%)
Jul 19, 2006 6.790 7.163 6.790 7.112 279,840 +0.26(+3.78%)
Jul 18, 2006 6.898 6.948 6.790 6.853 177,158 +0.02(+0.28%)
Jul 17, 2006 6.879 6.898 6.784 6.835 136,909 -0.07(-1.01%)
Jul 14, 2006 6.954 6.954 6.822 6.904 373,965 -0.05(-0.73%)
Jul 13, 2006 7.163 7.163 6.942 6.954 199,976 -0.21(-2.91%)
Jul 12, 2006 7.163 7.201 6.986 7.163 189,834 +0.04(+0.53%)
Jul 11, 2006 7.100 7.182 6.967 7.125 106,485 +0.06(+0.80%)
Jul 10, 2006 7.182 7.194 7.024 7.068 268,589 -0.06(-0.80%)
Jul 07, 2006 7.137 7.270 7.093 7.125 634,790 +0.01(+0.09%)
Jul 06, 2006 7.011 7.125 6.973 7.119 1,101,454 +0.11(+1.62%)
Jul 05, 2006 7.156 7.194 6.904 7.005 1,991,048 -0.13(-1.77%)
Jul 03, 2006 7.257 7.295 7.131 7.131 351,464 +0.03(+0.44%)
Jun 30, 2006 6.973 7.320 6.973 7.100 645,090 +0.19(+2.74%)
Jun 29, 2006 6.633 6.942 6.633 6.910 530,048 +0.27(+4.09%)
Jun 28, 2006 6.683 6.715 6.607 6.639 465,238 -0.04(-0.66%)
Jun 27, 2006 6.727 6.784 6.645 6.683 260,983 -0.08(-1.12%)
Jun 26, 2006 6.696 6.790 6.670 6.759 607,059 +0.04(+0.56%)
Jun 23, 2006 6.696 6.727 6.626 6.721 260,825 -0.03(-0.37%)
Jun 22, 2006 6.727 6.797 6.670 6.746 473,636 -0.02(-0.28%)
Jun 21, 2006 6.696 6.828 6.639 6.765 1,189,558 +0.04(+0.56%)
Jun 20, 2006 6.595 6.784 6.595 6.727 516,103 +0.13(+1.91%)
Jun 19, 2006 6.879 6.879 6.563 6.601 274,452 -0.22(-3.24%)
Jun 16, 2006 6.797 6.910 6.759 6.822 196,965 +0.01(+0.19%)
Jun 15, 2006 6.607 6.853 6.607 6.809 410,728 +0.27(+4.05%)
Jun 14, 2006 6.475 6.677 6.437 6.544 640,336 +0.08(+1.17%)
Jun 13, 2006 6.740 6.771 6.405 6.469 1,521,690 -0.28(-4.12%)
Jun 12, 2006 6.835 6.967 6.727 6.746 771,541 -0.15(-2.20%)
Jun 09, 2006 6.986 7.055 6.872 6.898 272,551 -0.09(-1.26%)
Jun 08, 2006 6.973 7.030 6.689 6.986 431,327 -0.01(-0.18%)
Jun 07, 2006 7.131 7.137 6.999 6.999 559,205 -0.13(-1.86%)
Jun 06, 2006 7.175 7.213 7.036 7.131 863,923 -0.11(-1.48%)
Jun 05, 2006 7.415 7.415 7.219 7.238 344,333 -0.18(-2.38%)
Jun 02, 2006 7.447 7.516 7.346 7.415 660,302 +0.01(+0.17%)
Jun 01, 2006 7.402 7.434 7.339 7.402 746,029 +0.04(+0.60%)
May 31, 2006 7.257 7.358 7.201 7.358 661,728 +0.16(+2.28%)
May 30, 2006 7.384 7.384 7.182 7.194 316,761 -0.25(-3.39%)
May 26, 2006 7.421 7.459 7.295 7.447 662,837 +0.09(+1.20%)
May 25, 2006 7.175 7.409 7.112 7.358 667,274 +0.25(+3.46%)
May 24, 2006 7.194 7.194 6.973 7.112 649,685 -0.02(-0.27%)
May 23, 2006 7.043 7.289 7.011 7.131 1,416,314 +0.08(+1.16%)
May 22, 2006 7.194 7.194 6.980 7.049 791,031 -0.17(-2.36%)
May 19, 2006 7.320 7.346 7.112 7.219 760,924 -0.13(-1.80%)
May 18, 2006 7.371 7.390 7.264 7.352 516,262 -0.02(-0.26%)
May 17, 2006 7.604 7.604 7.238 7.371 532,266 -0.23(-2.99%)
May 16, 2006 7.579 7.731 7.554 7.598 1,171,811 +0.08(+1.01%)
May 15, 2006 7.668 7.668 7.497 7.522 553,658 -0.15(-1.97%)
May 12, 2006 7.794 7.794 7.562 7.674 679,793 -0.08(-0.98%)
May 11, 2006 7.914 7.914 7.724 7.750 399,002 -0.12(-1.52%)
May 10, 2006 7.819 7.983 7.819 7.870 535,119 +0.01(+0.08%)
May 09, 2006 7.819 7.920 7.743 7.863 610,546 +0.07(+0.89%)
May 08, 2006 7.769 7.851 7.756 7.794 406,449 +0.04(+0.57%)
May 05, 2006 7.699 7.851 7.699 7.750 581,706 +0.11(+1.49%)
May 04, 2006 7.699 7.724 7.636 7.636 979,123 -0.06(-0.82%)
May 03, 2006 7.731 7.756 7.668 7.699 282,217 -0.06(-0.81%)
May 02, 2006 7.756 7.806 7.705 7.762 734,144 +0.04(+0.57%)
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.