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 (%)
Aug 31, 2006 7.567 7.800 7.560 7.800 299,172 +0.23(+3.09%)
Aug 30, 2006 7.548 7.604 7.510 7.567 297,904 +0.01(+0.17%)
Aug 29, 2006 7.485 7.554 7.466 7.554 278,097 +0.07(+0.93%)
Aug 28, 2006 7.434 7.541 7.415 7.485 211,860 +0.03(+0.34%)
Aug 25, 2006 7.510 7.516 7.402 7.459 462,544 -0.06(-0.76%)
Aug 24, 2006 7.655 7.668 7.472 7.516 491,542 -0.09(-1.24%)
Aug 23, 2006 7.598 7.655 7.573 7.611 377,293 +0.04(+0.50%)
Aug 22, 2006 7.560 7.636 7.560 7.573 207,107 +0.01(+0.08%)
Aug 21, 2006 7.592 7.668 7.567 7.567 283,009 -0.06(-0.83%)
Aug 18, 2006 7.636 7.699 7.586 7.630 377,293 +0.06(+0.75%)
Aug 17, 2006 7.478 7.649 7.478 7.573 827,953 +0.04(+0.59%)
Aug 16, 2006 7.447 7.579 7.447 7.529 431,486 +0.09(+1.27%)
Aug 15, 2006 7.415 7.554 7.415 7.434 658,084 +0.07(+0.94%)
Aug 14, 2006 7.327 7.421 7.327 7.365 476,805 +0.04(+0.60%)
Aug 11, 2006 7.333 7.402 7.314 7.320 288,713 -0.01(-0.17%)
Aug 10, 2006 7.358 7.396 7.264 7.333 782,633 -0.03(-0.34%)
Aug 09, 2006 7.428 7.466 7.320 7.358 361,605 +0.04(+0.60%)
Aug 08, 2006 7.371 7.415 7.314 7.314 296,003 -0.04(-0.52%)
Aug 07, 2006 7.459 7.478 7.308 7.352 291,724 -0.09(-1.27%)
Aug 04, 2006 7.384 7.510 7.358 7.447 293,784 +0.08(+1.03%)
Aug 03, 2006 7.447 7.485 7.257 7.371 402,646 -0.09(-1.18%)
Aug 02, 2006 7.384 7.503 7.384 7.459 186,031 +0.08(+1.11%)
Aug 01, 2006 7.415 7.415 7.308 7.377 350,037 -0.08(-1.10%)
Jul 31, 2006 7.579 7.617 7.440 7.459 444,004 -0.11(-1.50%)
Jul 28, 2006 7.384 7.623 7.352 7.573 505,487 +0.16(+2.21%)
Jul 27, 2006 7.522 7.655 7.409 7.409 293,150 -0.08(-1.10%)
Jul 26, 2006 7.503 7.541 7.453 7.491 401,378 -0.01(-0.17%)
Jul 25, 2006 7.459 7.503 7.352 7.503 405,815 +0.06(+0.85%)
Jul 24, 2006 7.207 7.447 7.207 7.440 555,718 +0.30(+4.15%)
Jul 21, 2006 7.213 7.257 7.119 7.144 241,017 -0.06(-0.88%)
Jul 20, 2006 7.175 7.320 7.125 7.207 297,746 +0.09(+1.33%)
Jul 19, 2006 6.790 7.163 6.790 7.112 279,840 +0.26(+3.78%)
Jul 18, 2006 6.898 6.948 6.790 6.853 177,158 +0.02(+0.28%)
Jul 17, 2006 6.879 6.898 6.784 6.835 136,909 -0.07(-1.01%)
Jul 14, 2006 6.954 6.954 6.822 6.904 373,965 -0.05(-0.73%)
Jul 13, 2006 7.163 7.163 6.942 6.954 199,976 -0.21(-2.91%)
Jul 12, 2006 7.163 7.201 6.986 7.163 189,834 +0.04(+0.53%)
Jul 11, 2006 7.100 7.182 6.967 7.125 106,485 +0.06(+0.80%)
Jul 10, 2006 7.182 7.194 7.024 7.068 268,589 -0.06(-0.80%)
Jul 07, 2006 7.137 7.270 7.093 7.125 634,790 +0.01(+0.09%)
Jul 06, 2006 7.011 7.125 6.973 7.119 1,101,454 +0.11(+1.62%)
Jul 05, 2006 7.156 7.194 6.904 7.005 1,991,048 -0.13(-1.77%)
Jul 03, 2006 7.257 7.295 7.131 7.131 351,464 +0.03(+0.44%)
Jun 30, 2006 6.973 7.320 6.973 7.100 645,090 +0.19(+2.74%)
Jun 29, 2006 6.633 6.942 6.633 6.910 530,048 +0.27(+4.09%)
Jun 28, 2006 6.683 6.715 6.607 6.639 465,238 -0.04(-0.66%)
Jun 27, 2006 6.727 6.784 6.645 6.683 260,983 -0.08(-1.12%)
Jun 26, 2006 6.696 6.790 6.670 6.759 607,059 +0.04(+0.56%)
Jun 23, 2006 6.696 6.727 6.626 6.721 260,825 -0.03(-0.37%)
Jun 22, 2006 6.727 6.797 6.670 6.746 473,636 -0.02(-0.28%)
Jun 21, 2006 6.696 6.828 6.639 6.765 1,189,558 +0.04(+0.56%)
Jun 20, 2006 6.595 6.784 6.595 6.727 516,103 +0.13(+1.91%)
Jun 19, 2006 6.879 6.879 6.563 6.601 274,452 -0.22(-3.24%)
Jun 16, 2006 6.797 6.910 6.759 6.822 196,965 +0.01(+0.19%)
Jun 15, 2006 6.607 6.853 6.607 6.809 410,728 +0.27(+4.05%)
Jun 14, 2006 6.475 6.677 6.437 6.544 640,336 +0.08(+1.17%)
Jun 13, 2006 6.740 6.771 6.405 6.469 1,521,690 -0.28(-4.12%)
Jun 12, 2006 6.835 6.967 6.727 6.746 771,541 -0.15(-2.20%)
Jun 09, 2006 6.986 7.055 6.872 6.898 272,551 -0.09(-1.26%)
Jun 08, 2006 6.973 7.030 6.689 6.986 431,327 -0.01(-0.18%)
Jun 07, 2006 7.131 7.137 6.999 6.999 559,205 -0.13(-1.86%)
Jun 06, 2006 7.175 7.213 7.036 7.131 863,923 -0.11(-1.48%)
Jun 05, 2006 7.415 7.415 7.219 7.238 344,333 -0.18(-2.38%)
Jun 02, 2006 7.447 7.516 7.346 7.415 660,302 +0.01(+0.17%)
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.