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 (%)
Mar 31, 2005
5.257
5.352
5.244
5.301
607,852
+0.06(+1.08%)
Mar 30, 2005
5.225
5.282
5.187
5.244
386,325
+0.04(+0.85%)
Mar 29, 2005
5.314
5.377
5.187
5.200
928,416
-0.05(-0.96%)
Mar 28, 2005
5.187
5.314
5.049
5.251
524,977
+0.04(+0.85%)
Mar 24, 2005
5.143
5.219
5.131
5.206
208,533
+0.05(+0.98%)
Mar 23, 2005
5.162
5.175
5.099
5.156
823,833
-0.04(-0.73%)
Mar 22, 2005
5.156
5.288
5.156
5.194
597,869
+0.03(+0.49%)
Mar 21, 2005
5.206
5.213
5.150
5.168
190,468
-0.02(-0.36%)
Mar 18, 2005
5.181
5.251
5.143
5.187
1,370,519
+0.02(+0.37%)
Mar 17, 2005
5.124
5.181
5.112
5.168
289,664
-0.01(-0.12%)
Mar 16, 2005
5.200
5.206
5.131
5.175
1,236,779
-0.04(-0.73%)
Mar 15, 2005
5.206
5.232
5.131
5.213
700,075
+0.00(+0.00%)
Mar 14, 2005
5.333
5.333
5.137
5.213
712,911
-0.18(-3.39%)
Mar 11, 2005
5.396
5.440
5.352
5.396
679,317
+0.01(+0.23%)
Mar 10, 2005
5.516
5.516
5.339
5.383
453,670
-0.12(-2.18%)
Mar 09, 2005
5.528
5.534
5.364
5.503
289,823
-0.03(-0.46%)
Mar 08, 2005
5.452
5.560
5.427
5.528
320,881
+0.06(+1.15%)
Mar 07, 2005
5.553
5.598
5.465
5.465
765,361
-0.10(-1.81%)
Mar 04, 2005
5.553
5.598
5.497
5.566
946,481
+0.04(+0.69%)
Mar 03, 2005
5.490
5.572
5.446
5.528
756,804
+0.08(+1.51%)
Mar 02, 2005
5.490
5.516
5.389
5.446
635,265
-0.01(-0.23%)
Mar 01, 2005
5.503
5.503
5.364
5.459
930,159
-0.08(-1.48%)
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%)
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
.