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 (%)
Jun 30, 2005 10.64 10.64 10.26 10.44 428,800 -0.20(-1.88%)
Jun 29, 2005 10.55 10.75 10.55 10.64 254,700 +0.11(+1.04%)
Jun 28, 2005 10.30 10.70 10.30 10.53 174,900 +0.22(+2.13%)
Jun 27, 2005 10.45 10.57 10.31 10.31 138,500 -0.14(-1.34%)
Jun 24, 2005 10.46 10.50 10.37 10.45 140,200 +0.00(+0.00%)
Jun 23, 2005 10.66 10.71 10.45 10.45 158,900 -0.24(-2.25%)
Jun 22, 2005 10.58 10.85 10.58 10.69 256,800 +0.11(+1.04%)
Jun 21, 2005 10.55 10.74 10.55 10.58 500,100 -0.02(-0.19%)
Jun 20, 2005 10.62 10.68 10.53 10.60 156,200 -0.08(-0.75%)
Jun 17, 2005 10.60 10.75 10.57 10.68 339,200 +0.18(+1.71%)
Jun 16, 2005 10.64 10.66 10.49 10.50 229,400 -0.14(-1.32%)
Jun 15, 2005 10.57 10.64 10.40 10.64 421,400 -0.01(-0.09%)
Jun 14, 2005 10.27 10.76 10.26 10.65 865,200 +0.38(+3.70%)
Jun 13, 2005 10.08 10.40 10.08 10.27 587,900 +0.20(+1.99%)
Jun 10, 2005 9.850 10.14 9.810 10.07 534,600 +0.24(+2.44%)
Jun 09, 2005 9.780 9.840 9.710 9.830 136,100 +0.05(+0.51%)
Jun 08, 2005 9.620 9.830 9.620 9.780 314,600 +0.20(+2.09%)
Jun 07, 2005 9.640 9.800 9.560 9.580 203,100 -0.04(-0.42%)
Jun 06, 2005 9.740 9.750 9.550 9.620 333,100 -0.05(-0.52%)
Jun 03, 2005 9.510 9.700 9.510 9.670 282,000 +0.13(+1.36%)
Jun 02, 2005 9.370 9.550 9.330 9.540 412,100 +0.16(+1.71%)
Jun 01, 2005 9.210 9.450 9.180 9.380 365,300 +0.17(+1.85%)
May 31, 2005 9.280 9.320 9.180 9.210 291,800 -0.06(-0.65%)
May 27, 2005 9.350 9.350 9.260 9.270 139,600 -0.04(-0.43%)
May 26, 2005 9.150 9.350 9.150 9.310 151,600 +0.15(+1.64%)
May 25, 2005 9.230 9.280 9.160 9.160 171,900 +0.00(+0.00%)
May 24, 2005 9.140 9.250 9.110 9.160 224,300 +0.07(+0.77%)
May 23, 2005 9.170 9.170 8.850 9.090 615,900 -0.04(-0.44%)
May 20, 2005 9.090 9.350 9.090 9.130 261,600 +0.04(+0.44%)
May 19, 2005 9.150 9.340 9.080 9.090 104,400 -0.11(-1.20%)
May 18, 2005 9.140 9.380 9.090 9.200 107,100 +0.15(+1.66%)
May 17, 2005 9.000 9.120 8.940 9.050 185,800 +0.01(+0.11%)
May 16, 2005 8.930 9.050 8.800 9.040 280,500 +0.11(+1.23%)
May 13, 2005 9.150 9.180 8.800 8.930 309,300 -0.27(-2.93%)
May 12, 2005 9.310 9.440 9.090 9.200 100,600 -0.11(-1.18%)
May 11, 2005 9.260 9.390 9.210 9.310 122,500 +0.03(+0.32%)
May 10, 2005 9.330 9.450 9.230 9.280 170,800 -0.04(-0.43%)
May 09, 2005 9.380 9.570 9.290 9.320 524,400 +0.04(+0.43%)
May 06, 2005 9.240 9.410 9.200 9.280 144,400 +0.14(+1.53%)
May 05, 2005 9.180 9.490 9.040 9.140 216,400 +0.05(+0.55%)
May 04, 2005 8.900 9.180 8.900 9.090 804,300 +0.18(+2.02%)
May 03, 2005 8.830 8.960 8.770 8.910 397,600 +0.18(+2.06%)
May 02, 2005 8.730 8.830 8.600 8.730 287,500 +0.04(+0.46%)
Apr 29, 2005 8.620 8.770 8.550 8.690 987,700 +0.09(+1.05%)
Apr 28, 2005 8.750 8.870 8.560 8.600 670,500 -0.20(-2.27%)
Apr 27, 2005 9.020 9.100 8.790 8.800 1,486,800 -0.30(-3.30%)
Apr 26, 2005 9.070 9.200 8.970 9.100 388,500 +0.17(+1.90%)
Apr 25, 2005 8.930 9.050 8.900 8.930 214,200 -0.04(-0.45%)
Apr 22, 2005 8.930 9.040 8.910 8.970 202,300 +0.02(+0.22%)
Apr 21, 2005 9.090 9.140 8.900 8.950 132,000 -0.04(-0.44%)
Apr 20, 2005 9.100 9.330 8.850 8.990 279,000 -0.09(-0.99%)
Apr 19, 2005 8.800 9.100 8.800 9.080 1,152,400 +0.28(+3.18%)
Apr 18, 2005 8.850 8.850 8.610 8.800 728,600 -0.12(-1.35%)
Apr 15, 2005 9.150 9.150 8.800 8.920 432,700 -0.14(-1.55%)
Apr 14, 2005 9.230 9.250 8.920 9.060 942,200 -0.16(-1.74%)
Apr 13, 2005 9.400 9.440 9.190 9.220 1,162,300 -0.18(-1.91%)
Apr 12, 2005 9.400 9.690 9.360 9.400 810,900 +0.01(+0.11%)
Apr 11, 2005 9.130 9.450 9.100 9.390 1,145,400 +0.23(+2.51%)
Apr 08, 2005 8.810 9.210 8.810 9.160 797,600 +0.31(+3.50%)
Apr 07, 2005 8.700 8.910 8.650 8.850 767,200 +0.22(+2.55%)
Apr 06, 2005 8.460 8.850 8.460 8.630 727,700 +0.20(+2.37%)
Apr 05, 2005 8.450 8.500 8.350 8.430 561,400 +0.03(+0.36%)
Apr 04, 2005 8.400 8.420 8.260 8.400 402,700 +0.03(+0.36%)
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.