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 (%)
May 28, 2004 3.925 3.925 3.887 3.906 673,296 +0.04(+0.98%)
May 27, 2004 3.805 3.913 3.786 3.868 803,074 +0.13(+3.37%)
May 26, 2004 3.723 3.786 3.723 3.742 103,949 +0.04(+1.19%)
May 25, 2004 3.667 3.736 3.660 3.698 672,028 +0.01(+0.34%)
May 24, 2004 3.591 3.685 3.584 3.685 576,952 +0.11(+3.00%)
May 21, 2004 3.597 3.629 3.572 3.578 227,865 +0.02(+0.53%)
May 20, 2004 3.685 3.730 3.547 3.559 252,109 -0.13(-3.42%)
May 19, 2004 3.679 3.786 3.660 3.685 181,595 +0.05(+1.39%)
May 18, 2004 3.597 3.654 3.566 3.635 744,603 +0.09(+2.49%)
May 17, 2004 3.660 3.660 3.534 3.547 1,037,437 -0.07(-1.92%)
May 14, 2004 3.597 3.679 3.540 3.616 204,254 +0.04(+1.24%)
May 13, 2004 3.547 3.648 3.547 3.572 535,436 +0.03(+0.71%)
May 12, 2004 3.635 3.660 3.484 3.547 543,517 -0.06(-1.75%)
May 11, 2004 3.502 3.641 3.502 3.610 651,270 +0.10(+2.88%)
May 10, 2004 3.616 3.616 3.477 3.509 341,164 -0.12(-3.30%)
May 07, 2004 3.597 3.660 3.471 3.629 2,256,310 -0.01(-0.35%)
May 06, 2004 3.793 3.793 3.553 3.641 1,214,119 -0.16(-4.15%)
May 05, 2004 3.837 3.850 3.774 3.799 1,587,134 -0.01(-0.17%)
May 04, 2004 3.717 3.868 3.717 3.805 1,002,258 +0.09(+2.38%)
May 03, 2004 3.850 3.850 3.711 3.717 373,965 -0.10(-2.64%)
Apr 30, 2004 3.831 3.913 3.818 3.818 663,630 -0.04(-1.14%)
Apr 29, 2004 3.951 3.988 3.831 3.862 578,854 -0.08(-1.92%)
Apr 28, 2004 3.913 3.982 3.913 3.938 588,678 -0.13(-3.26%)
Apr 27, 2004 4.102 4.134 4.051 4.070 715,921 -0.04(-0.92%)
Apr 26, 2004 4.134 4.178 4.070 4.108 879,611 +0.01(+0.31%)
Apr 23, 2004 4.089 4.134 4.039 4.096 561,898 +0.01(+0.15%)
Apr 22, 2004 3.988 4.102 3.976 4.089 628,135 +0.14(+3.51%)
Apr 21, 2004 4.152 4.152 3.913 3.951 1,564,633 -0.18(-4.28%)
Apr 20, 2004 4.134 4.197 4.077 4.127 1,003,051 +0.04(+0.93%)
Apr 19, 2004 4.070 4.146 4.070 4.089 161,787 -0.02(-0.46%)
Apr 16, 2004 4.152 4.228 4.108 4.108 543,517 -0.02(-0.46%)
Apr 15, 2004 4.159 4.190 4.077 4.127 477,598 -0.06(-1.51%)
Apr 14, 2004 4.241 4.272 4.134 4.190 814,325 -0.08(-1.78%)
Apr 13, 2004 4.285 4.291 4.253 4.266 1,892,803 -0.01(-0.29%)
Apr 12, 2004 4.197 4.298 4.178 4.279 1,100,821 +0.08(+1.95%)
Apr 08, 2004 4.197 4.241 4.077 4.197 553,500 +0.01(+0.15%)
Apr 07, 2004 4.140 4.216 4.102 4.190 1,216,021 +0.01(+0.30%)
Apr 06, 2004 4.279 4.285 4.121 4.178 513,568 -0.09(-2.22%)
Apr 05, 2004 4.197 4.317 4.197 4.272 1,710,574 +0.08(+1.80%)
Apr 02, 2004 4.140 4.228 4.115 4.197 885,949 +0.06(+1.37%)
Apr 01, 2004 4.039 4.171 4.026 4.140 811,948 +0.08(+2.02%)
Mar 31, 2004 3.976 4.058 3.963 4.058 765,678 +0.11(+2.88%)
Mar 30, 2004 3.982 3.982 3.913 3.944 864,081 -0.01(-0.16%)
Mar 29, 2004 3.944 3.988 3.919 3.951 595,967 +0.06(+1.46%)
Mar 26, 2004 3.868 3.913 3.799 3.894 945,054 +0.03(+0.65%)
Mar 25, 2004 3.913 3.913 3.711 3.868 1,078,953 +0.02(+0.49%)
Mar 24, 2004 3.831 3.913 3.818 3.850 1,382,245 -0.01(-0.33%)
Mar 23, 2004 3.951 3.951 3.850 3.862 694,688 -0.03(-0.65%)
Mar 22, 2004 3.988 3.988 3.824 3.887 799,588 -0.09(-2.22%)
Mar 19, 2004 3.976 4.033 3.976 3.976 491,701 -0.04(-1.10%)
Mar 18, 2004 4.102 4.102 4.001 4.020 329,913 -0.04(-0.93%)
Mar 17, 2004 4.096 4.096 4.039 4.058 963,119 +0.01(+0.16%)
Mar 16, 2004 4.064 4.102 3.932 4.051 663,788 +0.04(+0.94%)
Mar 15, 2004 4.096 4.096 3.982 4.014 866,934 -0.14(-3.34%)
Mar 12, 2004 4.096 4.178 3.982 4.152 1,933,211 +0.07(+1.70%)
Mar 11, 2004 4.108 4.146 4.033 4.083 2,081,846 -0.02(-0.46%)
Mar 10, 2004 4.317 4.317 4.102 4.102 1,907,223 -0.20(-4.69%)
Mar 09, 2004 4.348 4.354 4.241 4.304 669,968 -0.05(-1.16%)
Mar 08, 2004 4.354 4.367 4.317 4.354 605,316 -0.07(-1.57%)
Mar 05, 2004 4.424 4.449 4.411 4.424 513,727 +0.00(+0.00%)
Mar 04, 2004 4.436 4.436 4.367 4.424 424,197 -0.01(-0.14%)
Mar 03, 2004 4.487 4.525 4.418 4.430 816,860 -0.10(-2.23%)
Mar 02, 2004 4.569 4.588 4.512 4.531 652,379 -0.08(-1.78%)
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.