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 )

N/A 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 (%)
Feb 28, 2003 3.950 4.000 3.950 4.000 900 +0.05(+1.27%)
Feb 27, 2003 3.790 3.950 3.790 3.950 37,800 +0.17(+4.50%)
Feb 26, 2003 3.780 3.830 3.770 3.780 12,000 +0.04(+1.07%)
Feb 25, 2003 3.710 3.750 3.660 3.740 39,700 +0.02(+0.54%)
Feb 24, 2003 3.810 3.820 3.710 3.720 177,000 -0.12(-3.12%)
Feb 21, 2003 3.920 3.920 3.740 3.840 39,000 -0.07(-1.79%)
Feb 20, 2003 3.890 3.930 3.880 3.910 4,300 +0.02(+0.51%)
Feb 19, 2003 3.940 4.020 3.830 3.890 24,200 -0.06(-1.52%)
Feb 18, 2003 4.020 4.020 3.800 3.950 44,600 -0.06(-1.50%)
Feb 14, 2003 4.170 4.170 3.950 4.010 31,400 -0.11(-2.67%)
Feb 13, 2003 4.200 4.200 4.120 4.120 67,700 -0.05(-1.20%)
Feb 12, 2003 4.260 4.260 4.170 4.170 78,400 -0.02(-0.48%)
Feb 11, 2003 4.280 4.340 4.190 4.190 101,000 -0.01(-0.24%)
Feb 10, 2003 4.100 4.250 4.100 4.200 71,100 +0.09(+2.19%)
Feb 07, 2003 4.100 4.170 4.100 4.110 7,000 +0.06(+1.48%)
Feb 06, 2003 4.100 4.100 4.050 4.050 19,900 +0.03(+0.75%)
Feb 05, 2003 4.000 4.020 3.940 4.020 1,300 +0.01(+0.25%)
Feb 04, 2003 4.000 4.020 3.950 4.010 5,400 -0.06(-1.47%)
Feb 03, 2003 4.020 4.100 4.020 4.070 16,500 +0.00(+0.00%)
Jan 31, 2003 3.920 4.100 3.920 4.070 34,800 +0.14(+3.56%)
Jan 30, 2003 4.050 4.050 3.920 3.930 14,900 -0.02(-0.51%)
Jan 29, 2003 3.970 3.970 3.920 3.950 4,900 -0.04(-1.00%)
Jan 28, 2003 3.940 3.990 3.900 3.990 12,400 +0.14(+3.64%)
Jan 27, 2003 4.050 4.050 3.800 3.850 142,300 -0.10(-2.53%)
Jan 24, 2003 4.050 4.050 3.910 3.950 24,600 -0.13(-3.19%)
Jan 23, 2003 4.030 4.100 4.010 4.080 118,400 +0.14(+3.55%)
Jan 22, 2003 3.990 4.100 3.850 3.940 121,500 -0.04(-1.01%)
Jan 21, 2003 4.010 4.170 3.910 3.980 62,500 -0.02(-0.50%)
Jan 17, 2003 4.290 4.290 3.950 4.000 65,300 -0.31(-7.19%)
Jan 16, 2003 4.400 4.450 4.300 4.310 57,400 -0.12(-2.71%)
Jan 15, 2003 4.550 4.630 4.370 4.430 30,200 -0.20(-4.32%)
Jan 14, 2003 4.650 4.650 4.530 4.630 14,900 -0.02(-0.43%)
Jan 13, 2003 4.650 4.700 4.630 4.650 83,400 +0.17(+3.79%)
Jan 10, 2003 4.480 4.490 4.430 4.480 8,000 -0.01(-0.22%)
Jan 09, 2003 4.250 4.510 4.250 4.490 38,200 +0.25(+5.90%)
Jan 08, 2003 4.270 4.280 4.230 4.240 15,300 -0.02(-0.47%)
Jan 07, 2003 4.200 4.270 4.200 4.260 11,700 +0.06(+1.43%)
Jan 06, 2003 4.240 4.240 4.160 4.200 120,600 -0.07(-1.64%)
Jan 03, 2003 4.100 4.270 4.100 4.270 51,200 +0.17(+4.15%)
Jan 02, 2003 4.140 4.180 4.020 4.100 6,500 +0.01(+0.24%)
Dec 31, 2002 4.080 4.200 4.000 4.090 10,400 +0.02(+0.49%)
Dec 30, 2002 3.950 4.100 3.950 4.070 111,100 +0.07(+1.75%)
Dec 27, 2002 4.050 4.050 4.000 4.000 10,500 +0.00(+0.00%)
Dec 26, 2002 4.180 4.180 4.000 4.000 17,700 -0.15(-3.61%)
Dec 24, 2002 4.220 4.220 4.110 4.150 13,600 -0.07(-1.66%)
Dec 23, 2002 4.200 4.250 4.110 4.220 32,300 +0.06(+1.44%)
Dec 20, 2002 4.310 4.310 4.090 4.160 103,200 -0.14(-3.26%)
Dec 19, 2002 4.300 4.500 4.220 4.300 142,000 -0.07(-1.60%)
Dec 18, 2002 4.110 4.450 4.090 4.370 198,500 +0.28(+6.85%)
Dec 17, 2002 4.000 4.120 3.950 4.090 354,500 +0.19(+4.87%)
Dec 16, 2002 3.750 3.940 3.720 3.900 54,000 +0.13(+3.45%)
Dec 13, 2002 3.840 3.840 3.750 3.770 26,500 +0.03(+0.80%)
Dec 12, 2002 3.950 3.950 3.700 3.740 36,900 -0.21(-5.32%)
Dec 11, 2002 4.050 4.140 3.850 3.950 266,100 -0.05(-1.25%)
Dec 10, 2002 4.000 4.120 3.750 4.000 586,800 +0.00(+0.00%)
Dec 09, 2002 4.200 4.200 4.000 4.000 239,600 -0.25(-5.88%)
Dec 06, 2002 4.210 4.300 4.080 4.250 52,600 +0.11(+2.66%)
Dec 05, 2002 4.150 4.180 4.060 4.140 9,500 -0.01(-0.24%)
Dec 04, 2002 4.200 4.250 4.150 4.150 6,900 +0.01(+0.24%)
Dec 03, 2002 4.250 4.250 4.140 4.140 10,700 -0.18(-4.17%)
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.