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, 2016
10.04
10.06
9.843
9.875
1,009,224
-0.04(-0.39%)
Feb 26, 2016
10.15
10.18
9.914
9.914
1,179,562
-0.15(-1.48%)
Feb 25, 2016
9.921
10.07
9.890
10.06
649,780
+0.19(+1.90%)
Feb 24, 2016
9.828
9.898
9.695
9.875
441,702
-0.02(-0.24%)
Feb 23, 2016
10.05
10.05
9.859
9.898
465,866
-0.21(-2.09%)
Feb 22, 2016
10.06
10.14
10.04
10.11
1,131,157
+0.13(+1.33%)
Feb 19, 2016
10.03
10.06
9.906
9.976
963,902
-0.12(-1.16%)
Feb 18, 2016
10.01
10.12
9.953
10.09
1,310,039
+0.10(+1.02%)
Feb 17, 2016
9.843
10.01
9.828
9.992
1,208,374
+0.23(+2.40%)
Feb 16, 2016
9.656
9.773
9.554
9.757
982,031
+0.27(+2.80%)
Feb 12, 2016
9.375
9.492
9.492
9.492
2,849,036
+0.25(+2.71%)
Feb 11, 2016
9.351
9.355
9.226
9.242
2,097,851
-0.27(-2.79%)
Feb 10, 2016
9.375
9.578
9.335
9.507
906,065
+0.13(+1.42%)
Feb 09, 2016
9.328
9.460
9.227
9.375
1,181,642
-0.04(-0.41%)
Feb 08, 2016
9.421
9.523
9.281
9.414
701,836
-0.10(-1.07%)
Feb 05, 2016
9.492
9.582
9.359
9.515
2,599,161
+0.01(+0.08%)
Feb 04, 2016
9.398
9.609
9.398
9.507
2,348,831
+0.17(+1.84%)
Feb 03, 2016
9.304
9.390
9.187
9.335
2,478,445
+0.08(+0.84%)
Feb 02, 2016
9.351
9.367
9.242
9.257
1,061,128
-0.23(-2.39%)
Feb 01, 2016
9.156
9.484
9.156
9.484
1,824,313
+0.27(+2.97%)
Jan 29, 2016
8.960
9.343
8.960
9.210
3,660,136
+0.34(+3.88%)
Jan 28, 2016
8.851
8.925
8.765
8.867
2,014,464
+0.12(+1.34%)
Jan 27, 2016
8.687
8.832
8.663
8.750
1,544,463
+0.05(+0.63%)
Jan 26, 2016
8.679
8.750
8.668
8.695
1,324,198
+0.02(+0.27%)
Jan 25, 2016
8.859
8.875
8.671
8.671
940,597
-0.20(-2.20%)
Jan 22, 2016
8.757
8.953
8.734
8.867
1,454,549
+0.37(+4.32%)
Jan 21, 2016
8.312
8.566
8.265
8.500
1,477,648
+0.18(+2.16%)
Jan 20, 2016
8.265
8.378
8.070
8.320
1,429,826
-0.03(-0.41%)
Jan 19, 2016
8.555
8.563
8.284
8.354
1,088,877
-0.10(-1.19%)
Jan 15, 2016
8.602
8.455
8.455
8.455
3,553,077
-0.34(-3.88%)
Jan 14, 2016
8.610
8.865
8.571
8.796
1,902,082
+0.21(+2.44%)
Jan 13, 2016
8.532
8.633
8.532
8.586
1,095,401
+0.08(+0.91%)
Jan 12, 2016
8.617
8.625
8.389
8.509
914,323
-0.05(-0.54%)
Jan 11, 2016
8.648
8.679
8.501
8.555
1,393,907
+0.00(+0.00%)
Jan 08, 2016
8.633
8.695
8.470
8.555
1,242,355
-0.02(-0.27%)
Jan 07, 2016
8.687
8.718
8.532
8.579
1,072,245
-0.34(-3.82%)
Jan 06, 2016
8.974
9.028
8.896
8.919
583,260
-0.18(-1.96%)
Jan 05, 2016
9.105
9.105
9.003
9.098
500,013
+0.01(+0.09%)
Jan 04, 2016
9.191
9.222
9.005
9.090
811,253
-0.33(-3.46%)
Dec 31, 2015
9.229
9.415
9.415
9.415
1,931,390
+0.14(+1.50%)
Dec 30, 2015
9.369
9.377
9.249
9.276
489,418
-0.15(-1.56%)
Dec 29, 2015
9.547
9.555
9.384
9.423
651,813
-0.07(-0.73%)
Dec 28, 2015
9.547
9.563
9.446
9.493
498,673
-0.12(-1.21%)
Dec 24, 2015
9.594
9.609
9.609
9.609
703,802
-0.07(-0.72%)
Dec 23, 2015
9.578
9.687
9.570
9.679
955,609
+0.14(+1.46%)
Dec 22, 2015
9.710
9.718
9.470
9.539
1,259,608
-0.16(-1.68%)
Dec 21, 2015
9.834
9.911
9.663
9.702
1,306,614
-0.02(-0.24%)
Dec 18, 2015
9.791
9.795
9.477
9.725
2,334,977
+0.14(+1.46%)
Dec 17, 2015
9.377
9.671
9.377
9.586
2,801,870
+0.40(+4.39%)
Dec 16, 2015
8.873
9.245
8.850
9.183
1,825,048
+0.35(+3.95%)
Dec 15, 2015
8.912
9.021
8.788
8.834
1,798,581
+0.04(+0.44%)
Dec 14, 2015
8.912
8.935
8.718
8.796
2,431,944
-0.05(-0.53%)
Dec 11, 2015
9.136
9.136
8.842
8.842
1,440,463
-0.36(-3.96%)
Dec 10, 2015
9.222
9.284
9.183
9.206
1,346,589
-0.04(-0.42%)
Dec 09, 2015
9.105
9.369
9.105
9.245
926,550
+0.16(+1.79%)
Dec 08, 2015
9.136
9.167
9.028
9.082
852,452
-0.15(-1.68%)
Dec 07, 2015
9.198
9.276
9.160
9.237
1,117,838
-0.01(-0.08%)
Dec 04, 2015
9.167
9.276
9.121
9.245
805,448
+0.08(+0.85%)
Dec 03, 2015
9.346
9.346
9.156
9.167
931,243
-0.10(-1.09%)
Dec 02, 2015
9.400
9.400
9.229
9.268
855,491
-0.15(-1.64%)
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
.