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, 2008
7.970
8.078
7.888
8.040
488,744
+0.11(+1.35%)
Dec 30, 2008
8.210
8.280
7.832
7.933
661,099
-0.22(-2.71%)
Dec 29, 2008
8.254
8.292
8.097
8.153
271,402
-0.06(-0.77%)
Dec 26, 2008
8.267
8.311
8.116
8.217
0
-0.04(-0.53%)
Dec 24, 2008
8.267
8.267
8.191
8.261
154,634
+0.04(+0.46%)
Dec 23, 2008
8.728
8.728
8.160
8.223
881,560
+0.12(+1.48%)
Dec 22, 2008
8.412
8.501
8.097
8.103
1,255,729
-0.32(-3.82%)
Dec 19, 2008
8.734
8.734
8.336
8.425
557,412
-0.01(-0.07%)
Dec 18, 2008
8.709
8.854
8.412
8.431
1,546,042
-0.23(-2.62%)
Dec 17, 2008
8.551
8.816
8.551
8.658
1,548,631
-0.02(-0.22%)
Dec 16, 2008
8.419
8.728
8.204
8.677
1,703,436
+0.27(+3.15%)
Dec 15, 2008
8.437
8.583
8.254
8.412
679,837
-0.03(-0.37%)
Dec 12, 2008
7.888
8.450
7.712
8.444
0
+0.28(+3.40%)
Dec 11, 2008
7.977
8.254
7.888
8.166
1,225,660
+0.20(+2.54%)
Dec 10, 2008
8.141
8.141
7.825
7.964
1,199,202
-0.13(-1.56%)
Dec 09, 2008
8.513
8.513
7.888
8.090
1,749,513
-0.56(-6.42%)
Dec 08, 2008
8.778
8.803
8.343
8.646
980,271
+0.13(+1.56%)
Dec 05, 2008
7.762
8.538
7.737
8.513
0
+0.59(+7.49%)
Dec 04, 2008
8.065
8.210
7.762
7.920
640,372
-0.22(-2.71%)
Dec 03, 2008
7.945
8.254
7.737
8.141
504,698
+0.09(+1.10%)
Dec 02, 2008
7.781
8.090
7.731
8.053
978,304
+0.42(+5.54%)
Dec 01, 2008
7.737
8.172
7.586
7.630
1,534,793
-0.61(-7.43%)
Nov 28, 2008
8.494
8.570
7.838
8.242
2,178,193
-0.41(-4.74%)
Nov 26, 2008
8.261
8.709
8.223
8.652
1,243,680
+0.22(+2.62%)
Nov 25, 2008
8.696
8.696
8.185
8.431
1,420,236
+0.01(+0.15%)
Nov 24, 2008
7.712
8.520
7.712
8.419
2,162,071
+0.66(+8.46%)
Nov 21, 2008
8.141
8.381
7.516
7.762
3,108,955
-0.06(-0.73%)
Nov 20, 2008
8.501
8.608
7.718
7.819
830,694
-0.68(-8.02%)
Nov 19, 2008
8.879
8.961
8.456
8.501
1,004,803
-0.45(-5.07%)
Nov 18, 2008
8.999
9.075
8.715
8.955
1,085,523
-0.04(-0.49%)
Nov 17, 2008
8.431
9.170
8.431
8.999
1,012,265
+0.06(+0.71%)
Nov 14, 2008
8.627
9.340
8.627
8.936
0
-0.61(-6.41%)
Nov 13, 2008
8.892
9.548
8.482
9.548
1,887,216
+0.67(+7.53%)
Nov 12, 2008
8.942
9.081
8.766
8.879
922,797
-0.19(-2.09%)
Nov 11, 2008
9.043
9.245
8.822
9.069
1,202,615
-0.18(-1.91%)
Nov 10, 2008
9.428
9.447
9.075
9.245
716,010
+0.08(+0.90%)
Nov 07, 2008
8.646
9.176
8.646
9.163
0
+0.67(+7.88%)
Nov 06, 2008
8.734
8.917
8.387
8.494
1,373,145
-0.37(-4.20%)
Nov 05, 2008
8.993
9.119
8.715
8.867
1,075,733
-0.45(-4.87%)
Nov 04, 2008
9.125
9.390
9.031
9.321
744,314
+0.47(+5.27%)
Nov 03, 2008
8.835
8.961
8.620
8.854
1,993,568
-0.23(-2.57%)
Oct 31, 2008
9.315
9.706
8.961
9.087
0
-0.37(-3.94%)
Oct 30, 2008
8.709
9.466
8.501
9.460
2,383,817
+0.77(+8.86%)
Oct 29, 2008
8.690
8.955
8.299
8.690
2,357,585
-0.21(-2.34%)
Oct 28, 2008
8.254
9.100
8.204
8.898
3,437,862
+0.99(+12.53%)
Oct 27, 2008
8.046
8.261
7.762
7.907
1,578,322
-0.03(-0.40%)
Oct 24, 2008
7.478
8.254
7.352
7.939
0
-0.34(-4.12%)
Oct 23, 2008
7.863
8.425
7.649
8.280
2,775,222
+0.50(+6.49%)
Oct 22, 2008
8.109
8.198
7.409
7.775
2,336,843
-0.65(-7.72%)
Oct 21, 2008
8.520
8.595
8.280
8.425
1,340,786
-0.57(-6.38%)
Oct 20, 2008
8.696
9.005
8.652
8.999
1,035,193
+0.51(+6.02%)
Oct 17, 2008
8.078
8.835
8.059
8.488
0
-0.19(-2.18%)
Oct 16, 2008
8.040
8.677
7.680
8.677
2,139,722
+0.71(+8.95%)
Oct 15, 2008
8.488
8.488
7.686
7.964
1,936,904
-1.09(-11.99%)
Oct 14, 2008
9.340
9.340
8.368
9.050
1,723,066
-1.03(-10.26%)
Oct 13, 2008
7.478
10.08
7.472
10.08
2,453,175
+2.83(+38.96%)
Oct 10, 2008
6.424
7.352
6.386
7.257
0
+0.13(+1.77%)
Oct 09, 2008
7.737
8.040
6.961
7.131
1,669,519
-0.19(-2.59%)
Oct 08, 2008
8.330
8.677
7.320
7.320
2,596,264
-1.36(-15.64%)
Oct 07, 2008
9.163
9.472
8.564
8.677
2,320,284
-0.27(-2.96%)
Oct 06, 2008
9.403
9.403
8.412
8.942
1,368,136
-0.99(-9.97%)
Oct 03, 2008
10.16
10.41
9.712
9.933
0
-0.25(-2.48%)
Oct 02, 2008
10.33
10.33
9.971
10.19
941,472
-0.45(-4.21%)
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
.