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 (%)
Jun 30, 2009 11.64 11.71 11.48 11.68 661,279 +0.04(+0.38%)
Jun 29, 2009 11.52 11.68 11.20 11.64 579,092 +0.12(+1.04%)
Jun 26, 2009 11.33 11.57 11.28 11.52 589,794 +0.16(+1.39%)
Jun 25, 2009 11.02 11.38 10.99 11.36 450,444 +0.43(+3.94%)
Jun 24, 2009 10.91 11.11 10.83 10.93 556,751 +0.09(+0.87%)
Jun 23, 2009 11.13 11.13 10.74 10.83 844,711 -0.11(-0.98%)
Jun 22, 2009 11.07 11.16 10.94 10.94 1,142,592 -0.22(-1.98%)
Jun 19, 2009 11.22 11.23 11.01 11.16 1,047,261 +0.13(+1.20%)
Jun 18, 2009 11.08 11.15 10.77 11.03 1,015,554 +0.09(+0.87%)
Jun 17, 2009 10.77 10.99 10.75 10.94 1,151,836 -0.03(-0.29%)
Jun 16, 2009 11.09 11.09 10.90 10.97 765,912 +0.15(+1.40%)
Jun 15, 2009 10.75 10.86 10.58 10.82 746,769 -0.11(-0.98%)
Jun 12, 2009 10.64 10.95 10.64 10.92 936,711 +0.01(+0.12%)
Jun 11, 2009 10.92 10.98 10.78 10.91 1,179,932 +0.11(+1.00%)
Jun 10, 2009 10.90 10.97 10.69 10.80 641,438 +0.03(+0.29%)
Jun 09, 2009 10.73 10.82 10.54 10.77 814,407 +0.13(+1.25%)
Jun 08, 2009 10.70 10.80 10.54 10.64 891,121 -0.24(-2.21%)
Jun 05, 2009 10.99 11.02 10.73 10.88 814,136 -0.05(-0.46%)
Jun 04, 2009 10.94 11.04 10.61 10.93 1,049,898 +0.07(+0.64%)
Jun 03, 2009 11.16 11.16 10.74 10.86 948,742 -0.15(-1.32%)
Jun 02, 2009 11.13 11.13 10.96 11.01 938,961 -0.13(-1.14%)
Jun 01, 2009 10.83 11.16 10.79 11.13 978,684 +0.31(+2.86%)
May 29, 2009 10.70 10.82 10.46 10.82 1,229,337 +0.45(+4.33%)
May 28, 2009 10.40 10.49 10.21 10.37 635,436 +0.07(+0.67%)
May 27, 2009 10.42 10.49 10.25 10.30 621,708 -0.12(-1.15%)
May 26, 2009 10.15 10.46 10.13 10.42 973,830 +0.20(+1.98%)
May 22, 2009 10.20 10.24 10.06 10.22 753,988 +0.08(+0.75%)
May 21, 2009 10.44 10.44 9.981 10.15 582,167 -0.20(-1.96%)
May 20, 2009 10.45 10.72 10.31 10.35 1,234,723 -0.04(-0.43%)
May 19, 2009 10.43 10.59 10.31 10.39 841,394 -0.04(-0.36%)
May 18, 2009 10.09 10.44 10.09 10.43 930,686 +0.42(+4.24%)
May 15, 2009 10.06 10.11 9.955 10.01 612,074 -0.09(-0.94%)
May 14, 2009 9.905 10.13 9.905 10.10 683,757 +0.27(+2.70%)
May 13, 2009 10.08 10.08 9.778 9.835 1,305,275 -0.31(-3.06%)
May 12, 2009 9.892 10.16 9.804 10.15 1,074,321 +0.35(+3.62%)
May 11, 2009 9.772 10.000 9.696 9.791 1,038,001 -0.27(-2.64%)
May 08, 2009 9.867 10.07 9.867 10.06 737,777 +0.31(+3.18%)
May 07, 2009 9.892 9.892 9.690 9.747 1,355,095 -0.04(-0.39%)
May 06, 2009 9.696 9.785 9.525 9.785 785,688 +0.19(+1.98%)
May 05, 2009 9.633 9.639 9.424 9.595 1,034,058 -0.14(-1.47%)
May 04, 2009 9.630 9.756 9.592 9.737 1,070,065 +0.18(+1.92%)
May 01, 2009 9.558 9.643 9.403 9.554 586,388 +0.09(+1.00%)
Apr 30, 2009 9.706 9.971 9.384 9.460 822,651 -0.12(-1.25%)
Apr 29, 2009 9.283 9.706 9.283 9.580 1,008,110 +0.30(+3.27%)
Apr 28, 2009 9.245 9.371 9.116 9.277 821,483 +0.03(+0.34%)
Apr 27, 2009 9.252 9.397 9.182 9.245 869,708 -0.17(-1.81%)
Apr 24, 2009 9.466 9.706 9.346 9.416 650,270 -0.21(-2.23%)
Apr 23, 2009 9.580 9.763 9.504 9.630 815,572 +0.06(+0.59%)
Apr 22, 2009 9.706 9.794 9.403 9.573 950,995 +0.01(+0.13%)
Apr 21, 2009 9.075 9.573 8.633 9.561 1,060,001 +0.31(+3.34%)
Apr 20, 2009 9.403 9.454 9.207 9.252 673,291 -0.27(-2.85%)
Apr 17, 2009 9.523 9.681 9.435 9.523 1,074,470 +0.02(+0.20%)
Apr 16, 2009 9.637 9.637 9.491 9.504 1,014,704 -0.07(-0.73%)
Apr 15, 2009 9.308 9.599 9.308 9.573 1,026,284 +0.07(+0.73%)
Apr 14, 2009 9.605 9.611 9.479 9.504 1,289,396 -0.15(-1.50%)
Apr 13, 2009 9.580 9.681 9.435 9.649 411,441 +0.08(+0.79%)
Apr 09, 2009 9.712 9.889 9.498 9.573 945,348 +0.06(+0.66%)
Apr 08, 2009 9.283 9.554 9.214 9.510 1,181,546 +0.28(+3.01%)
Apr 07, 2009 9.151 9.264 9.087 9.233 1,779,802 +0.02(+0.21%)
Apr 06, 2009 9.403 9.479 9.170 9.214 2,506,870 -0.19(-2.01%)
Apr 03, 2009 9.472 9.523 9.315 9.403 1,912,707 -0.08(-0.80%)
Apr 02, 2009 9.693 9.737 9.447 9.479 1,356,028 -0.04(-0.40%)
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.