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 (%)
Dec 31, 2002
2.575
2.651
2.524
2.581
16,479
+0.01(+0.49%)
Dec 30, 2002
2.493
2.587
2.493
2.568
176,048
+0.04(+1.75%)
Dec 27, 2002
2.556
2.556
2.524
2.524
16,638
+0.00(+0.00%)
Dec 26, 2002
2.638
2.638
2.524
2.524
28,047
-0.09(-3.61%)
Dec 24, 2002
2.663
2.663
2.594
2.619
21,550
-0.04(-1.66%)
Dec 23, 2002
2.651
2.682
2.594
2.663
51,182
+0.04(+1.44%)
Dec 20, 2002
2.720
2.720
2.581
2.625
163,530
-0.09(-3.26%)
Dec 19, 2002
2.714
2.840
2.663
2.714
225,013
-0.04(-1.60%)
Dec 18, 2002
2.594
2.808
2.581
2.758
314,542
+0.18(+6.85%)
Dec 17, 2002
2.524
2.600
2.493
2.581
561,740
+0.12(+4.87%)
Dec 16, 2002
2.367
2.486
2.348
2.461
85,568
+0.08(+3.45%)
Dec 13, 2002
2.423
2.423
2.367
2.379
41,991
+0.02(+0.80%)
Dec 12, 2002
2.493
2.493
2.335
2.360
58,471
-0.13(-5.32%)
Dec 11, 2002
2.556
2.613
2.430
2.493
421,661
-0.03(-1.25%)
Dec 10, 2002
2.524
2.600
2.367
2.524
929,842
+0.00(+0.00%)
Dec 09, 2002
2.651
2.651
2.524
2.524
379,669
-0.16(-5.88%)
Dec 06, 2002
2.657
2.714
2.575
2.682
83,349
+0.07(+2.66%)
Dec 05, 2002
2.619
2.638
2.562
2.613
15,053
-0.01(-0.24%)
Dec 04, 2002
2.651
2.682
2.619
2.619
10,933
+0.01(+0.24%)
Dec 03, 2002
2.682
2.682
2.613
2.613
16,955
-0.11(-4.17%)
Dec 02, 2002
2.764
2.840
2.619
2.726
26,462
-0.02(-0.69%)
Nov 29, 2002
2.897
2.897
2.745
2.745
23,135
-0.09(-3.12%)
Nov 27, 2002
2.796
2.903
2.796
2.834
52,450
+0.07(+2.51%)
Nov 26, 2002
2.821
2.827
2.764
2.764
15,529
-0.11(-3.95%)
Nov 25, 2002
2.934
2.991
2.852
2.878
36,445
-0.08(-2.56%)
Nov 22, 2002
2.998
2.998
2.903
2.953
88,896
-0.08(-2.50%)
Nov 21, 2002
3.023
3.054
2.966
3.029
135,166
+0.03(+0.84%)
Nov 20, 2002
2.960
3.010
2.884
3.004
350,830
+0.04(+1.28%)
Nov 19, 2002
2.953
2.966
2.953
2.966
6,972
+0.03(+0.86%)
Nov 18, 2002
2.916
2.998
2.890
2.941
104,742
+0.00(+0.00%)
Nov 15, 2002
2.979
2.979
2.871
2.941
53,400
-0.06(-2.10%)
Nov 14, 2002
2.796
3.004
2.796
3.004
260,508
+0.23(+8.43%)
Nov 13, 2002
2.865
2.865
2.770
2.770
55,936
-0.07(-2.44%)
Nov 12, 2002
2.903
2.966
2.840
2.840
10,775
-0.08(-2.81%)
Nov 11, 2002
2.916
2.941
2.909
2.922
6,655
+0.01(+0.43%)
Nov 08, 2002
3.029
3.067
2.840
2.909
135,166
-0.08(-2.74%)
Nov 07, 2002
3.162
3.162
2.991
2.991
13,627
-0.21(-6.51%)
Nov 06, 2002
3.218
3.237
3.200
3.200
3,010
-0.03(-0.98%)
Nov 05, 2002
3.200
3.250
3.168
3.231
22,501
+0.03(+0.99%)
Nov 04, 2002
3.237
3.237
3.181
3.200
70,356
+0.01(+0.40%)
Nov 01, 2002
3.092
3.187
3.048
3.187
29,632
+0.13(+4.12%)
Oct 31, 2002
2.998
3.080
2.991
3.061
30,265
+0.07(+2.32%)
Oct 30, 2002
3.061
3.124
2.934
2.991
135,958
-0.04(-1.46%)
Oct 29, 2002
3.086
3.086
2.903
3.035
150,061
-0.10(-3.22%)
Oct 28, 2002
3.187
3.282
3.136
3.136
64,493
-0.05(-1.58%)
Oct 25, 2002
3.124
3.218
3.124
3.187
52,767
+0.09(+3.06%)
Oct 24, 2002
3.187
3.237
3.092
3.092
10,775
-0.09(-2.78%)
Oct 23, 2002
3.155
3.212
3.061
3.181
13,786
+0.04(+1.41%)
Oct 22, 2002
3.029
3.187
2.998
3.136
101,097
+0.11(+3.54%)
Oct 21, 2002
3.061
3.067
2.998
3.029
64,493
-0.02(-0.62%)
Oct 18, 2002
2.783
3.048
2.783
3.048
42,942
+0.27(+9.77%)
Oct 17, 2002
2.651
2.777
2.619
2.777
53,876
+0.18(+7.06%)
Oct 16, 2002
2.739
2.739
2.556
2.594
151,804
-0.18(-6.38%)
Oct 15, 2002
2.934
2.966
2.676
2.770
132,155
-0.10(-3.52%)
Oct 14, 2002
2.840
2.922
2.840
2.871
81,923
+0.00(+0.00%)
Oct 11, 2002
2.903
2.909
2.840
2.871
121,697
+0.13(+4.60%)
Oct 10, 2002
2.777
2.777
2.688
2.745
137,701
+0.03(+1.16%)
Oct 09, 2002
2.871
2.884
2.714
2.714
73,366
-0.17(-5.91%)
Oct 08, 2002
2.998
2.998
2.852
2.884
22,976
-0.08(-2.56%)
Oct 07, 2002
3.282
3.288
2.934
2.960
28,839
-0.29(-8.93%)
Oct 04, 2002
2.998
3.294
2.998
3.250
74,476
+0.34(+11.71%)
Oct 03, 2002
2.903
2.941
2.903
2.909
12,676
+0.04(+1.32%)
Oct 02, 2002
2.934
3.029
2.871
2.871
23,927
-0.10(-3.40%)
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
.