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 (%)
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%)
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.