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, 2002 5.686 5.743 5.648 5.680 35,336 -0.01(-0.11%)
Apr 29, 2002 5.692 5.711 5.585 5.686 82,874 -0.01(-0.11%)
Apr 26, 2002 5.617 5.743 5.617 5.692 67,187 +0.08(+1.35%)
Apr 25, 2002 5.901 5.901 5.617 5.617 79,546 -0.32(-5.32%)
Apr 24, 2002 5.762 5.989 5.762 5.932 49,439 +0.14(+2.40%)
Apr 23, 2002 5.869 5.938 5.743 5.793 114,249 -0.09(-1.61%)
Apr 22, 2002 6.134 6.134 5.888 5.888 158,776 -0.28(-4.60%)
Apr 19, 2002 6.058 6.191 5.995 6.172 118,844 +0.11(+1.88%)
Apr 18, 2002 6.090 6.121 6.008 6.058 75,426 -0.01(-0.10%)
Apr 17, 2002 6.153 6.166 6.065 6.065 49,756 -0.14(-2.24%)
Apr 16, 2002 6.033 6.222 6.027 6.203 205,047 +0.20(+3.36%)
Apr 15, 2002 6.153 6.153 6.002 6.002 103,474 -0.09(-1.45%)
Apr 12, 2002 6.027 6.172 5.976 6.090 60,056 +0.08(+1.37%)
Apr 11, 2002 6.241 6.241 6.008 6.008 21,392 -0.23(-3.64%)
Apr 10, 2002 6.128 6.279 6.128 6.235 129,778 +0.17(+2.81%)
Apr 09, 2002 5.989 6.185 5.932 6.065 74,159 +0.14(+2.34%)
Apr 08, 2002 6.027 6.046 5.926 5.926 12,359 -0.07(-1.16%)
Apr 05, 2002 5.869 5.995 5.869 5.995 38,981 +0.17(+2.93%)
Apr 04, 2002 5.825 5.831 5.793 5.825 155,132 +0.03(+0.54%)
Apr 03, 2002 5.673 5.793 5.617 5.793 47,537 +0.13(+2.23%)
Apr 02, 2002 5.680 5.680 5.585 5.667 172,562 -0.01(-0.22%)
Apr 01, 2002 5.686 5.736 5.680 5.680 8,556 -0.03(-0.44%)
Mar 29, 2002 5.623 5.774 5.585 5.705 186,190 +0.00(+0.00%)
Mar 28, 2002 5.623 5.774 5.585 5.705 186,190 +0.15(+2.61%)
Mar 27, 2002 5.680 5.743 5.528 5.560 335,776 -0.11(-2.00%)
Mar 26, 2002 5.806 5.901 5.617 5.673 394,248 -0.10(-1.75%)
Mar 25, 2002 5.932 5.970 5.743 5.774 25,828 -0.13(-2.14%)
Mar 22, 2002 6.185 6.248 5.901 5.901 38,664 -0.25(-4.10%)
Mar 21, 2002 6.109 6.153 6.058 6.153 52,450 +0.09(+1.56%)
Mar 20, 2002 6.185 6.216 6.058 6.058 50,548 -0.13(-2.14%)
Mar 19, 2002 6.405 6.437 6.096 6.191 124,707 -0.18(-2.87%)
Mar 18, 2002 6.469 6.544 6.342 6.374 115,517 -0.07(-1.08%)
Mar 15, 2002 6.405 6.456 6.374 6.443 94,759 +0.06(+0.99%)
Mar 14, 2002 6.500 6.513 6.374 6.380 235,788 -0.08(-1.17%)
Mar 13, 2002 6.437 6.532 6.437 6.456 133,581 +0.06(+0.99%)
Mar 12, 2002 6.405 6.405 6.342 6.393 204,571 -0.01(-0.20%)
Mar 11, 2002 6.437 6.437 6.342 6.405 205,997 -0.01(-0.20%)
Mar 08, 2002 6.538 6.595 6.418 6.418 244,662 -0.03(-0.49%)
Mar 07, 2002 6.563 6.696 6.450 6.450 260,032 -0.03(-0.39%)
Mar 06, 2002 6.469 6.532 6.450 6.475 232,302 +0.03(+0.39%)
Mar 05, 2002 6.532 6.626 6.431 6.450 766,312 -0.06(-0.87%)
Mar 04, 2002 6.469 6.689 6.418 6.506 510,874 +0.37(+6.07%)
Mar 01, 2002 5.875 6.185 5.875 6.134 1,530,405 +0.27(+4.63%)
Feb 28, 2002 5.819 5.882 5.819 5.863 250,683 +0.07(+1.20%)
Feb 27, 2002 5.793 5.869 5.743 5.793 429,267 +0.03(+0.55%)
Feb 26, 2002 5.743 5.781 5.718 5.762 202,036 +0.06(+1.00%)
Feb 25, 2002 5.800 5.806 5.705 5.705 275,878 -0.06(-1.09%)
Feb 22, 2002 5.837 5.856 5.692 5.768 286,970 -0.06(-1.08%)
Feb 21, 2002 5.781 5.894 5.711 5.831 428,792 +0.03(+0.43%)
Feb 20, 2002 6.109 6.109 5.806 5.806 8,556,835 -0.32(-5.25%)
Feb 19, 2002 6.311 6.311 6.121 6.128 394,248 -0.16(-2.61%)
Feb 18, 2002 6.254 6.374 6.216 6.292 9,158,983 +0.00(+0.00%)
Feb 15, 2002 6.254 6.374 6.216 6.292 91,589 +0.10(+1.63%)
Feb 14, 2002 6.222 6.279 6.185 6.191 218,357 -0.06(-0.91%)
Feb 13, 2002 6.355 6.456 6.222 6.248 492,968 -0.01(-0.10%)
Feb 12, 2002 6.027 6.342 6.027 6.254 428,475 +0.13(+2.06%)
Feb 11, 2002 5.995 6.248 5.970 6.128 24,592,978 +0.15(+2.53%)
Feb 08, 2002 6.248 6.279 5.976 5.976 247,355 -0.27(-4.34%)
Feb 07, 2002 6.342 6.374 6.166 6.248 330,547 -0.09(-1.49%)
Feb 06, 2002 6.349 6.405 6.292 6.342 279,840 +0.02(+0.30%)
Feb 05, 2002 6.399 6.399 6.191 6.323 189,201 -0.14(-2.15%)
Feb 04, 2002 6.563 6.563 6.418 6.462 78,754 -0.10(-1.54%)
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.