Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
4.260
4.487
4.228
4.367
1,375,432
+0.18(+4.37%)
Oct 30, 2003
4.266
4.272
4.184
4.184
201,877
-0.06(-1.49%)
Oct 29, 2003
4.373
4.373
4.228
4.247
939,984
-0.14(-3.17%)
Oct 28, 2003
4.310
4.386
4.260
4.386
2,270,413
+0.08(+1.76%)
Oct 27, 2003
4.279
4.317
4.272
4.310
713,703
+0.06(+1.34%)
Oct 24, 2003
4.070
4.253
4.045
4.253
485,679
+0.16(+4.01%)
Oct 23, 2003
4.159
4.159
4.089
4.089
843,323
-0.15(-3.57%)
Oct 22, 2003
4.310
4.310
4.115
4.241
989,106
-0.05(-1.18%)
Oct 21, 2003
4.335
4.335
4.291
4.291
1,277,820
+0.01(+0.30%)
Oct 20, 2003
4.247
4.291
4.235
4.279
862,338
+0.03(+0.74%)
Oct 17, 2003
4.241
4.272
4.216
4.247
1,616,925
-0.04(-1.03%)
Oct 16, 2003
4.216
4.279
4.146
4.291
1,406,490
+0.13(+3.03%)
Oct 15, 2003
4.247
4.247
4.165
4.165
1,631,027
-0.13(-2.94%)
Oct 14, 2003
4.317
4.323
4.241
4.291
1,813,573
+0.01(+0.15%)
Oct 13, 2003
4.279
4.279
4.253
4.285
1,861,270
+0.01(+0.15%)
Oct 10, 2003
4.260
4.266
4.134
4.279
1,420,910
+0.02(+0.44%)
Oct 09, 2003
4.216
4.323
4.203
4.260
1,422,653
+0.05(+1.20%)
Oct 08, 2003
4.102
4.102
4.102
4.209
3,097,732
+0.14(+3.41%)
Oct 07, 2003
4.007
4.134
4.007
4.070
1,987,245
+0.06(+1.57%)
Oct 06, 2003
3.818
3.976
3.768
4.007
2,917,247
+0.19(+4.96%)
Oct 03, 2003
3.755
3.837
3.730
3.818
2,295,767
+0.07(+1.85%)
Oct 02, 2003
3.793
3.818
3.749
3.749
733,352
-0.03(-0.83%)
Oct 01, 2003
3.660
3.805
3.660
3.780
2,815,991
+0.13(+3.63%)
Sep 30, 2003
3.692
3.723
3.566
3.648
1,276,870
-0.01(-0.34%)
Sep 29, 2003
3.622
3.667
3.610
3.660
2,149,984
+0.06(+1.58%)
Sep 26, 2003
3.559
3.616
3.547
3.603
1,898,191
+0.08(+2.15%)
Sep 25, 2003
3.439
3.528
3.433
3.528
396,149
+0.09(+2.57%)
Sep 24, 2003
3.471
3.471
3.420
3.439
458,424
-0.01(-0.37%)
Sep 23, 2003
3.465
3.465
3.427
3.452
709,900
-0.01(-0.36%)
Sep 22, 2003
3.439
3.446
3.408
3.465
257,021
+0.04(+1.29%)
Sep 19, 2003
3.446
3.465
3.420
3.420
338,311
-0.05(-1.45%)
Sep 18, 2003
3.547
3.547
3.471
3.471
267,004
-0.16(-4.35%)
Sep 17, 2003
3.414
3.629
3.364
3.629
417,858
+0.22(+6.48%)
Sep 16, 2003
3.408
3.439
3.370
3.408
568,712
+0.09(+2.86%)
Sep 15, 2003
3.446
3.446
3.313
3.313
121,221
-0.13(-3.67%)
Sep 12, 2003
3.408
3.502
3.401
3.439
525,136
+0.03(+0.93%)
Sep 11, 2003
3.376
3.408
3.376
3.408
73,525
+0.04(+1.12%)
Sep 10, 2003
3.376
3.401
3.332
3.370
582,974
+0.02(+0.56%)
Sep 09, 2003
3.420
3.439
3.351
3.351
288,555
-0.06(-1.67%)
Sep 08, 2003
3.439
3.439
3.408
3.408
311,532
+0.01(+0.19%)
Sep 05, 2003
3.345
3.395
3.332
3.401
631,145
+0.09(+2.67%)
Sep 04, 2003
3.357
3.408
3.313
3.313
273,184
-0.06(-1.87%)
Sep 03, 2003
3.370
3.433
3.345
3.376
212,494
+0.01(+0.19%)
Sep 02, 2003
3.408
3.439
3.345
3.370
583,290
-0.01(-0.19%)
Aug 29, 2003
3.282
3.401
3.282
3.376
436,398
+0.04(+1.33%)
Aug 28, 2003
3.307
3.345
3.244
3.332
235,154
+0.03(+0.76%)
Aug 27, 2003
3.307
3.332
3.282
3.307
363,190
+0.03(+0.77%)
Aug 26, 2003
3.376
3.376
3.225
3.282
446,381
+0.01(+0.39%)
Aug 25, 2003
3.231
3.275
3.193
3.269
171,770
+0.01(+0.19%)
Aug 22, 2003
3.288
3.288
3.200
3.263
331,656
-0.02(-0.58%)
Aug 21, 2003
3.313
3.351
3.256
3.282
645,248
-0.01(-0.38%)
Aug 20, 2003
3.212
3.326
3.212
3.294
196,014
+0.02(+0.58%)
Aug 19, 2003
3.376
3.376
3.275
3.275
685,022
-0.05(-1.52%)
Aug 18, 2003
3.420
3.420
3.294
3.326
910,035
-0.09(-2.77%)
Aug 15, 2003
3.439
3.502
3.389
3.420
1,059,779
+0.01(+0.37%)
Aug 14, 2003
3.263
3.408
3.250
3.408
1,536,585
+0.15(+4.45%)
Aug 13, 2003
3.212
3.282
3.187
3.263
1,489,523
+0.05(+1.57%)
Aug 12, 2003
3.124
3.212
3.124
3.212
200,293
+0.06(+1.80%)
Aug 11, 2003
3.181
3.187
3.155
3.155
145,307
+0.01(+0.20%)
Aug 08, 2003
3.187
3.187
3.130
3.149
1,468,131
+0.01(+0.20%)
Aug 07, 2003
3.092
3.149
3.092
3.143
418,809
+0.05(+1.63%)
Aug 06, 2003
3.061
3.124
3.035
3.092
736,204
+0.05(+1.66%)
Aug 05, 2003
3.080
3.080
3.029
3.042
191,894
-0.04(-1.23%)
Aug 04, 2003
3.143
3.143
3.080
3.080
952,819
-0.04(-1.21%)
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
.