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 (%)
Feb 28, 2005
5.509
5.648
5.509
5.541
433,387
+0.07(+1.27%)
Feb 25, 2005
5.314
5.478
5.314
5.471
1,684,428
+0.13(+2.48%)
Feb 24, 2005
5.320
5.415
5.269
5.339
390,920
+0.04(+0.83%)
Feb 23, 2005
5.263
5.326
5.257
5.295
194,430
+0.04(+0.72%)
Feb 22, 2005
5.364
5.364
5.238
5.257
335,142
-0.11(-2.12%)
Feb 18, 2005
5.358
5.389
5.282
5.370
396,942
+0.04(+0.83%)
Feb 17, 2005
5.396
5.396
5.301
5.326
304,401
-0.01(-0.24%)
Feb 16, 2005
5.364
5.364
5.282
5.339
850,612
-0.01(-0.24%)
Feb 15, 2005
5.307
5.497
5.307
5.352
403,438
-0.01(-0.12%)
Feb 14, 2005
5.269
5.364
5.244
5.358
297,587
+0.06(+1.07%)
Feb 11, 2005
5.339
5.339
5.263
5.301
519,906
-0.01(-0.12%)
Feb 10, 2005
5.314
5.358
5.301
5.307
379,986
+0.03(+0.48%)
Feb 09, 2005
5.282
5.352
5.238
5.282
416,749
+0.00(+0.00%)
Feb 08, 2005
5.206
5.326
5.206
5.282
1,312,523
+0.04(+0.84%)
Feb 07, 2005
5.257
5.257
5.219
5.238
286,020
+0.03(+0.61%)
Feb 04, 2005
5.175
5.257
5.175
5.206
288,238
+0.06(+1.23%)
Feb 03, 2005
5.099
5.213
5.099
5.143
539,556
+0.04(+0.87%)
Feb 02, 2005
5.017
5.124
5.017
5.099
273,343
+0.05(+1.00%)
Feb 01, 2005
5.080
5.112
5.042
5.049
358,911
-0.01(-0.12%)
Jan 31, 2005
5.049
5.099
5.017
5.055
632,730
+0.04(+0.75%)
Jan 28, 2005
4.998
5.049
4.903
5.017
568,554
+0.07(+1.40%)
Jan 27, 2005
4.935
4.973
4.878
4.948
841,580
+0.01(+0.13%)
Jan 26, 2005
4.828
4.954
4.828
4.941
336,093
+0.13(+2.62%)
Jan 25, 2005
4.828
4.859
4.765
4.815
252,109
+0.02(+0.39%)
Jan 24, 2005
4.796
4.815
4.758
4.796
475,696
-0.03(-0.65%)
Jan 21, 2005
4.784
4.834
4.746
4.828
339,104
+0.09(+1.86%)
Jan 20, 2005
4.733
4.765
4.702
4.739
459,216
+0.03(+0.54%)
Jan 19, 2005
4.664
4.821
4.664
4.714
548,746
+0.01(+0.13%)
Jan 18, 2005
4.809
4.878
4.619
4.708
871,371
-0.25(-5.09%)
Jan 14, 2005
4.985
4.985
4.948
4.960
118,369
+0.00(+0.00%)
Jan 13, 2005
4.998
5.004
4.954
4.960
251,792
-0.02(-0.38%)
Jan 12, 2005
4.922
4.998
4.922
4.979
226,280
+0.06(+1.15%)
Jan 11, 2005
5.023
5.023
4.891
4.922
949,491
-0.08(-1.52%)
Jan 10, 2005
5.099
5.156
4.992
4.998
262,568
-0.09(-1.74%)
Jan 07, 2005
5.049
5.112
4.979
5.086
832,548
+0.07(+1.38%)
Jan 06, 2005
5.112
5.118
5.017
5.017
553,658
-0.07(-1.36%)
Jan 05, 2005
5.143
5.143
5.049
5.086
759,815
-0.02(-0.37%)
Jan 04, 2005
5.175
5.194
5.093
5.105
403,438
-0.11(-2.06%)
Jan 03, 2005
5.415
5.459
5.181
5.213
717,506
-0.16(-2.94%)
Dec 31, 2004
5.389
5.389
5.333
5.370
45,477
+0.01(+0.24%)
Dec 30, 2004
5.383
5.383
5.307
5.358
70,514
+0.00(+0.00%)
Dec 29, 2004
5.364
5.377
5.320
5.358
286,970
+0.02(+0.35%)
Dec 28, 2004
5.251
5.345
5.251
5.339
270,966
+0.09(+1.68%)
Dec 27, 2004
5.389
5.389
5.238
5.251
373,806
-0.08(-1.42%)
Dec 23, 2004
5.377
5.446
5.288
5.326
820,822
-0.04(-0.82%)
Dec 22, 2004
5.187
5.383
5.187
5.370
1,307,452
+0.16(+3.03%)
Dec 21, 2004
5.238
5.282
5.181
5.213
388,226
-0.03(-0.48%)
Dec 20, 2004
5.175
5.238
5.131
5.238
339,738
+0.09(+1.84%)
Dec 17, 2004
5.105
5.175
5.086
5.143
158,935
+0.01(+0.12%)
Dec 16, 2004
5.238
5.238
5.105
5.137
326,744
-0.07(-1.33%)
Dec 15, 2004
5.206
5.206
5.143
5.206
370,162
+0.11(+2.10%)
Dec 14, 2004
5.030
5.206
5.030
5.099
936,498
+0.19(+3.86%)
Dec 13, 2004
4.821
4.922
4.809
4.910
463,970
+0.09(+1.97%)
Dec 10, 2004
4.695
4.815
4.695
4.815
410,411
+0.08(+1.60%)
Dec 09, 2004
4.752
4.796
4.689
4.739
496,138
+0.01(+0.13%)
Dec 08, 2004
4.752
4.796
4.683
4.733
348,453
-0.06(-1.19%)
Dec 07, 2004
4.847
4.897
4.758
4.790
318,821
-0.06(-1.30%)
Dec 06, 2004
4.853
4.885
4.809
4.853
225,963
+0.01(+0.26%)
Dec 03, 2004
4.821
4.929
4.821
4.840
475,379
+0.04(+0.92%)
Dec 02, 2004
4.885
4.948
4.790
4.796
1,410,451
-0.05(-1.04%)
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
.