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, 2018
7.498
7.519
7.388
7.388
1,922,916
-0.11(-1.48%)
Nov 29, 2018
7.405
7.532
7.405
7.498
1,411,828
+0.10(+1.38%)
Nov 28, 2018
7.251
7.417
7.226
7.396
2,268,690
+0.18(+2.48%)
Nov 27, 2018
7.039
7.302
7.022
7.217
3,024,976
+0.17(+2.42%)
Nov 26, 2018
7.081
7.115
7.022
7.047
963,461
-0.02(-0.24%)
Nov 23, 2018
7.022
7.115
6.954
7.064
1,535,771
-0.03(-0.36%)
Nov 21, 2018
7.090
7.090
7.090
0
+0.13(+1.83%)
Nov 20, 2018
7.022
7.090
6.945
6.962
1,434,997
-0.17(-2.39%)
Nov 19, 2018
7.141
7.226
7.039
7.132
1,126,292
-0.06(-0.83%)
Nov 16, 2018
7.022
7.200
7.022
7.192
3,003,161
+0.13(+1.81%)
Nov 15, 2018
6.843
7.115
6.843
7.064
2,596,578
+0.20(+2.98%)
Nov 14, 2018
6.664
6.881
6.651
6.860
4,861,206
+0.25(+3.73%)
Nov 13, 2018
6.647
6.732
6.579
6.613
4,865,842
-0.04(-0.64%)
Nov 12, 2018
6.698
6.749
6.626
6.656
1,228,540
-0.09(-1.39%)
Nov 09, 2018
6.809
6.868
6.673
6.749
1,004,343
-0.11(-1.61%)
Nov 08, 2018
6.911
7.005
6.860
6.860
1,542,685
-0.13(-1.83%)
Nov 07, 2018
7.047
7.090
6.945
6.988
1,181,398
-0.02(-0.24%)
Nov 06, 2018
7.090
7.115
6.911
7.005
1,359,786
-0.11(-1.55%)
Nov 05, 2018
7.064
7.166
6.996
7.115
1,531,386
-0.04(-0.59%)
Nov 02, 2018
7.183
7.268
7.098
7.158
1,035,362
+0.03(+0.48%)
Nov 01, 2018
6.826
7.183
6.783
7.124
1,277,504
+0.42(+6.22%)
Oct 31, 2018
6.690
6.762
6.392
6.707
2,046,083
+0.02(+0.25%)
Oct 30, 2018
6.383
6.690
6.366
6.690
6,060,543
+0.33(+5.22%)
Oct 29, 2018
6.851
6.885
6.324
6.358
3,520,115
-0.43(-6.27%)
Oct 26, 2018
6.698
6.805
6.605
6.783
1,520,379
+0.05(+0.76%)
Oct 25, 2018
6.511
6.771
6.485
6.732
5,441,939
+0.24(+3.67%)
Oct 24, 2018
6.656
6.792
6.494
6.494
1,832,958
-0.14(-2.05%)
Oct 23, 2018
6.545
6.681
6.511
6.630
1,789,065
-0.05(-0.76%)
Oct 22, 2018
6.681
6.783
6.630
6.681
2,197,852
+0.10(+1.55%)
Oct 19, 2018
6.596
6.647
6.536
6.579
831,744
+0.01(+0.13%)
Oct 18, 2018
6.673
6.732
6.571
6.571
932,984
-0.15(-2.28%)
Oct 17, 2018
6.707
6.749
6.630
6.724
1,149,321
-0.04(-0.63%)
Oct 16, 2018
6.460
6.783
6.460
6.766
1,628,520
+0.37(+5.86%)
Oct 15, 2018
6.366
6.494
6.349
6.392
1,011,397
+0.03(+0.40%)
Oct 12, 2018
6.375
6.460
6.332
6.366
906,118
+0.09(+1.36%)
Oct 11, 2018
6.358
6.400
6.256
6.281
873,669
-0.09(-1.34%)
Oct 10, 2018
6.511
6.536
6.298
6.366
950,104
-0.19(-2.86%)
Oct 09, 2018
6.613
6.673
6.515
6.553
808,368
-0.10(-1.53%)
Oct 08, 2018
6.545
6.724
6.502
6.656
1,919,159
+0.21(+3.30%)
Oct 05, 2018
6.528
6.579
6.307
6.443
1,195,037
-0.06(-0.92%)
Oct 04, 2018
6.639
6.673
6.451
6.502
2,062,708
-0.18(-2.68%)
Oct 03, 2018
6.766
6.826
6.673
6.681
1,202,029
+0.00(+0.00%)
Oct 02, 2018
6.639
6.758
6.605
6.681
1,676,558
+0.06(+0.90%)
Oct 01, 2018
6.613
6.685
6.528
6.622
1,129,611
+0.04(+0.65%)
Sep 28, 2018
6.664
6.664
6.545
6.579
614,966
-0.11(-1.65%)
Sep 27, 2018
6.681
6.809
6.661
6.690
790,246
+0.03(+0.38%)
Sep 26, 2018
6.732
6.792
6.622
6.664
1,962,434
-0.05(-0.76%)
Sep 25, 2018
6.775
6.775
6.673
6.715
1,105,693
-0.06(-0.88%)
Sep 24, 2018
6.834
6.894
6.741
6.775
1,071,477
-0.08(-1.12%)
Sep 21, 2018
6.834
6.954
6.792
6.851
1,448,472
+0.00(+0.00%)
Sep 20, 2018
6.673
6.877
6.630
6.851
2,139,909
+0.22(+3.34%)
Sep 19, 2018
6.673
6.707
6.579
6.630
1,141,749
-0.01(-0.13%)
Sep 18, 2018
6.519
6.681
6.485
6.639
971,017
+0.15(+2.36%)
Sep 17, 2018
6.400
6.494
6.298
6.485
744,007
+0.06(+0.93%)
Sep 14, 2018
6.451
6.536
6.383
6.426
1,973,673
+0.03(+0.53%)
Sep 13, 2018
6.205
6.485
6.205
6.392
2,637,723
+0.19(+3.02%)
Sep 12, 2018
6.128
6.298
6.085
6.205
2,979,085
+0.08(+1.25%)
Sep 11, 2018
6.017
6.179
5.966
6.128
1,965,989
+0.07(+1.12%)
Sep 10, 2018
6.085
6.179
6.026
6.060
2,488,578
-0.03(-0.42%)
Sep 07, 2018
6.085
6.145
6.017
6.085
2,064,379
-0.01(-0.14%)
Sep 06, 2018
6.034
6.136
6.034
6.094
2,037,692
+0.08(+1.27%)
Sep 05, 2018
6.017
6.073
5.924
6.017
1,596,866
-0.01(-0.14%)
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
.