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 29, 2008
10.29
10.31
9.939
9.952
1,498,828
-0.41(-3.96%)
Feb 28, 2008
10.07
10.41
9.990
10.36
1,870,342
+0.11(+1.05%)
Feb 27, 2008
9.838
10.33
9.769
10.26
1,433,745
+0.35(+3.50%)
Feb 26, 2008
9.876
10.00
9.706
9.908
748,247
+0.04(+0.38%)
Feb 25, 2008
9.618
9.927
9.466
9.870
821,931
+0.25(+2.62%)
Feb 22, 2008
9.517
9.618
9.252
9.618
619,736
+0.19(+2.01%)
Feb 21, 2008
9.466
9.655
9.327
9.428
674,126
-0.04(-0.40%)
Feb 20, 2008
9.239
9.542
9.176
9.466
843,165
+0.18(+1.90%)
Feb 19, 2008
9.321
9.618
9.245
9.289
1,080,062
-0.02(-0.20%)
Feb 18, 2008
9.151
9.359
9.005
9.308
0
+0.00(+0.00%)
Feb 15, 2008
9.151
9.359
9.005
9.308
726,380
+0.04(+0.48%)
Feb 14, 2008
9.245
9.561
9.214
9.264
986,096
-0.05(-0.54%)
Feb 13, 2008
9.252
9.454
9.233
9.315
1,580,493
+0.03(+0.27%)
Feb 12, 2008
8.942
9.296
8.942
9.289
1,532,816
+0.32(+3.52%)
Feb 11, 2008
8.684
8.993
8.583
8.974
1,089,495
+0.11(+1.28%)
Feb 08, 2008
8.728
9.024
8.703
8.860
753,318
+0.13(+1.52%)
Feb 07, 2008
8.778
8.810
8.406
8.728
1,023,475
-0.01(-0.14%)
Feb 06, 2008
8.772
8.986
8.677
8.740
900,210
+0.00(+0.00%)
Feb 05, 2008
9.050
9.050
8.728
8.740
1,335,658
-0.57(-6.10%)
Feb 04, 2008
9.277
9.378
9.062
9.308
810,839
+0.12(+1.31%)
Feb 01, 2008
8.961
9.245
8.961
9.188
797,687
+0.21(+2.39%)
Jan 31, 2008
8.709
9.087
8.469
8.974
593,606
+0.16(+1.86%)
Jan 30, 2008
8.703
9.024
8.703
8.810
831,914
-0.02(-0.21%)
Jan 29, 2008
8.671
9.005
8.671
8.829
922,976
+0.27(+3.17%)
Jan 28, 2008
8.551
8.583
8.318
8.557
887,058
-0.04(-0.51%)
Jan 25, 2008
8.860
8.961
8.444
8.602
1,636,257
-0.04(-0.44%)
Jan 24, 2008
8.362
8.690
8.362
8.639
1,536,585
+0.45(+5.55%)
Jan 23, 2008
7.914
8.273
7.567
8.185
1,466,570
+0.13(+1.57%)
Jan 22, 2008
7.756
8.267
7.036
8.059
2,207,505
-0.01(-0.16%)
Jan 21, 2008
8.198
8.393
8.015
8.071
0
+0.00(+0.00%)
Jan 18, 2008
8.198
8.393
8.015
8.071
2,026,702
-0.14(-1.69%)
Jan 17, 2008
8.772
8.898
8.141
8.210
1,886,940
-0.44(-5.04%)
Jan 16, 2008
8.709
8.835
8.475
8.646
2,316,684
-0.32(-3.52%)
Jan 15, 2008
9.170
9.233
8.911
8.961
1,110,804
-0.39(-4.18%)
Jan 14, 2008
9.289
9.517
9.289
9.353
781,524
+0.02(+0.20%)
Jan 11, 2008
9.321
9.460
9.233
9.334
958,682
+0.06(+0.61%)
Jan 10, 2008
9.119
9.441
9.094
9.277
1,998,021
+0.16(+1.73%)
Jan 09, 2008
9.277
9.277
8.936
9.119
2,171,606
-0.11(-1.16%)
Jan 08, 2008
9.384
9.422
9.220
9.226
2,936,737
-0.05(-0.54%)
Jan 07, 2008
9.422
9.422
9.201
9.277
1,470,032
-0.19(-2.00%)
Jan 04, 2008
9.794
9.794
9.157
9.466
2,836,591
-0.33(-3.35%)
Jan 03, 2008
10.01
10.07
9.763
9.794
1,238,522
-0.08(-0.83%)
Jan 02, 2008
9.990
10.09
9.700
9.876
1,126,491
-0.24(-2.37%)
Jan 01, 2008
10.19
10.26
10.07
10.12
0
+0.00(+0.00%)
Dec 31, 2007
10.19
10.26
10.07
10.12
275,086
-0.08(-0.74%)
Dec 28, 2007
10.20
10.24
10.10
10.19
442,737
-0.04(-0.37%)
Dec 27, 2007
10.32
10.43
10.19
10.23
489,641
-0.12(-1.16%)
Dec 26, 2007
10.36
10.40
10.18
10.35
608,010
-0.09(-0.91%)
Dec 24, 2007
10.46
10.46
10.33
10.44
147,843
+0.03(+0.24%)
Dec 21, 2007
10.57
10.60
10.36
10.42
1,050,906
-0.01(-0.06%)
Dec 20, 2007
10.35
10.43
10.17
10.43
696,272
+0.27(+2.61%)
Dec 19, 2007
10.17
10.21
9.996
10.16
759,815
+0.08(+0.75%)
Dec 18, 2007
10.23
10.35
10.03
10.08
1,852,554
-0.18(-1.72%)
Dec 17, 2007
10.41
10.41
10.11
10.26
1,840,036
-0.30(-2.87%)
Dec 14, 2007
10.49
10.67
10.21
10.56
1,162,065
+0.07(+0.66%)
Dec 13, 2007
10.73
10.79
10.27
10.49
865,508
-0.23(-2.18%)
Dec 12, 2007
11.13
11.35
10.53
10.73
1,156,915
-0.18(-1.68%)
Dec 11, 2007
11.17
11.20
10.75
10.91
1,437,073
-0.30(-2.70%)
Dec 10, 2007
11.45
11.49
11.11
11.21
969,140
-0.10(-0.89%)
Dec 07, 2007
11.32
11.76
11.26
11.32
620,773
-0.11(-0.94%)
Dec 06, 2007
11.05
11.45
10.96
11.42
892,763
+0.34(+3.07%)
Dec 05, 2007
10.98
11.21
10.90
11.08
783,267
+0.32(+2.99%)
Dec 04, 2007
10.85
10.92
10.61
10.76
1,061,683
-0.28(-2.57%)
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
.