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 (%)
May 31, 2002 5.017 5.030 4.922 4.922 118,686 -0.18(-3.47%)
May 28, 2002 5.269 5.269 5.049 5.099 48,488 -0.13(-2.53%)
May 27, 2002 5.244 5.301 5.232 5.232 25,828 +0.00(+0.00%)
May 24, 2002 5.244 5.301 5.232 5.232 25,828 -0.01(-0.12%)
May 23, 2002 5.358 5.364 5.213 5.238 36,604 -0.09(-1.78%)
May 22, 2002 5.269 5.333 5.244 5.333 35,495 +0.09(+1.81%)
May 21, 2002 5.213 5.333 5.213 5.238 38,505 -0.04(-0.72%)
May 20, 2002 5.213 5.396 5.213 5.276 10,933 +0.06(+1.09%)
May 17, 2002 5.307 5.307 5.213 5.219 28,364 -0.11(-2.13%)
May 16, 2002 5.213 5.333 5.213 5.333 2,313,514 +0.13(+2.42%)
May 15, 2002 5.364 5.364 5.206 5.206 35,811 -0.15(-2.83%)
May 14, 2002 5.490 5.585 5.238 5.358 864,557 -0.13(-2.41%)
May 13, 2002 5.547 5.579 5.478 5.490 161,470 -0.06(-1.14%)
May 10, 2002 5.617 5.617 5.509 5.553 360,179 -0.08(-1.46%)
May 09, 2002 5.781 5.837 5.591 5.635 93,966 -0.11(-1.98%)
May 08, 2002 5.711 5.888 5.711 5.749 29,315 -0.09(-1.51%)
May 07, 2002 5.831 5.869 5.680 5.837 127,560 +0.01(+0.22%)
May 06, 2002 5.774 5.938 5.774 5.825 94,917 +0.08(+1.43%)
May 03, 2002 5.806 5.869 5.692 5.743 11,567 -0.03(-0.55%)
May 02, 2002 5.787 5.951 5.755 5.774 106,485 -0.01(-0.22%)
May 01, 2002 5.743 5.869 5.743 5.787 47,221 +0.11(+1.89%)
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%)
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.