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 (%)
Nov 30, 2016
6.447
6.472
6.238
6.431
5,181,983
+0.03(+0.50%)
Nov 29, 2016
6.464
6.464
6.358
6.399
1,793,026
-0.10(-1.61%)
Nov 28, 2016
6.544
6.649
6.496
6.504
1,990,370
-0.04(-0.62%)
Nov 25, 2016
6.641
6.649
6.439
6.544
663,461
-0.10(-1.45%)
Nov 23, 2016
6.641
6.641
6.641
0
+0.08(+1.23%)
Nov 22, 2016
6.592
6.608
6.480
6.560
724,172
+0.07(+1.12%)
Nov 21, 2016
6.415
6.496
6.399
6.488
995,026
+0.12(+1.90%)
Nov 18, 2016
6.351
6.383
6.327
6.367
623,548
+0.04(+0.64%)
Nov 17, 2016
6.359
6.423
6.278
6.327
883,883
-0.06(-0.88%)
Nov 16, 2016
6.238
6.399
6.222
6.383
1,687,661
+0.13(+2.06%)
Nov 15, 2016
6.230
6.295
6.194
6.254
1,056,886
+0.06(+0.91%)
Nov 14, 2016
6.311
6.335
6.174
6.198
956,542
-0.14(-2.28%)
Nov 11, 2016
6.520
6.633
6.343
6.343
1,758,746
-0.22(-3.31%)
Nov 10, 2016
6.842
6.874
6.560
6.560
1,811,335
-0.30(-4.34%)
Nov 09, 2016
6.914
7.003
6.842
6.858
950,355
-0.14(-2.07%)
Nov 08, 2016
7.019
7.067
7.003
7.003
1,095,794
-0.04(-0.57%)
Nov 07, 2016
6.995
7.075
6.890
7.043
974,580
+0.14(+2.10%)
Nov 04, 2016
6.971
7.019
6.898
6.898
774,779
-0.06(-0.81%)
Nov 03, 2016
7.011
7.079
6.955
6.955
732,537
-0.05(-0.69%)
Nov 02, 2016
6.818
7.011
6.744
7.003
1,000,024
+0.18(+2.59%)
Nov 01, 2016
6.979
6.995
6.806
6.826
646,797
-0.15(-2.19%)
Oct 31, 2016
6.898
7.003
6.890
6.979
679,286
+0.08(+1.17%)
Oct 28, 2016
6.963
7.019
6.882
6.898
1,039,105
-0.09(-1.27%)
Oct 27, 2016
6.963
7.035
6.947
6.987
739,958
+0.00(+0.00%)
Oct 26, 2016
7.059
7.107
6.971
6.987
989,956
-0.12(-1.70%)
Oct 25, 2016
7.067
7.180
7.059
7.107
505,185
+0.05(+0.68%)
Oct 24, 2016
7.035
7.083
7.019
7.059
701,934
+0.03(+0.46%)
Oct 21, 2016
7.059
7.083
7.011
7.027
1,578,399
-0.10(-1.36%)
Oct 20, 2016
7.164
7.180
7.083
7.124
1,348,520
-0.06(-0.78%)
Oct 19, 2016
6.874
7.188
6.842
7.180
2,017,226
+0.31(+4.57%)
Oct 18, 2016
6.850
6.866
6.745
6.866
881,552
+0.09(+1.31%)
Oct 17, 2016
6.713
6.786
6.697
6.777
849,686
+0.02(+0.36%)
Oct 14, 2016
6.745
6.777
6.697
6.753
1,047,384
+0.04(+0.60%)
Oct 13, 2016
6.729
6.749
6.625
6.713
689,723
-0.06(-0.95%)
Oct 12, 2016
6.697
6.802
6.689
6.777
682,298
+0.06(+0.96%)
Oct 11, 2016
6.608
6.745
6.608
6.713
676,451
+0.07(+1.09%)
Oct 10, 2016
6.665
6.705
6.633
6.641
492,854
-0.04(-0.60%)
Oct 07, 2016
6.729
6.729
6.641
6.681
776,462
-0.02(-0.36%)
Oct 06, 2016
6.705
6.737
6.681
6.705
323,446
-0.03(-0.48%)
Oct 05, 2016
6.729
6.753
6.657
6.737
1,164,898
+0.03(+0.48%)
Oct 04, 2016
6.681
6.721
6.633
6.705
836,023
+0.02(+0.24%)
Oct 03, 2016
6.568
6.689
6.488
6.689
1,143,991
+0.10(+1.47%)
Sep 30, 2016
6.665
6.681
6.568
6.592
589,153
-0.05(-0.73%)
Sep 29, 2016
6.745
6.858
6.633
6.641
533,565
-0.14(-2.02%)
Sep 28, 2016
6.777
6.794
6.729
6.777
526,668
+0.02(+0.36%)
Sep 27, 2016
6.777
6.810
6.737
6.753
319,572
-0.02(-0.36%)
Sep 26, 2016
6.858
6.882
6.761
6.777
459,986
-0.10(-1.41%)
Sep 23, 2016
6.906
6.906
6.858
6.874
340,981
-0.06(-0.93%)
Sep 22, 2016
6.930
6.955
6.890
6.938
485,696
+0.05(+0.70%)
Sep 21, 2016
6.721
6.906
6.713
6.890
409,640
+0.20(+3.01%)
Sep 20, 2016
6.641
6.709
6.633
6.689
422,264
+0.07(+1.09%)
Sep 19, 2016
6.641
6.701
6.608
6.616
593,172
+0.01(+0.12%)
Sep 16, 2016
6.544
6.673
6.504
6.608
604,782
+0.01(+0.12%)
Sep 15, 2016
6.608
6.677
6.544
6.600
443,893
+0.02(+0.24%)
Sep 14, 2016
6.584
6.633
6.516
6.584
583,115
+0.02(+0.37%)
Sep 13, 2016
6.689
6.713
6.536
6.560
475,844
-0.19(-2.74%)
Sep 12, 2016
6.665
6.769
6.649
6.745
442,040
+0.04(+0.60%)
Sep 09, 2016
6.818
6.818
6.697
6.705
910,512
-0.18(-2.57%)
Sep 08, 2016
6.802
6.886
6.761
6.882
1,030,086
+0.09(+1.30%)
Sep 07, 2016
6.866
6.866
6.794
6.794
595,967
-0.05(-0.71%)
Sep 06, 2016
6.777
6.882
6.777
6.842
497,507
-0.03(-0.47%)
Sep 02, 2016
6.745
6.874
6.874
6.874
622,791
+0.18(+2.64%)
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
.