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, 2022
5.937
5.947
5.867
5.907
3,216,830
-0.01(-0.17%)
Mar 30, 2022
6.036
6.075
5.907
5.917
1,059,651
-0.11(-1.81%)
Mar 29, 2022
6.115
6.174
6.001
6.026
1,653,489
-0.06(-0.98%)
Mar 28, 2022
6.036
6.135
6.001
6.085
1,324,256
+0.03(+0.49%)
Mar 25, 2022
5.927
6.115
5.917
6.055
2,194,661
+0.10(+1.66%)
Mar 24, 2022
5.907
6.001
5.907
5.956
1,780,135
+0.07(+1.18%)
Mar 23, 2022
5.897
5.937
5.823
5.887
1,603,805
+0.01(+0.17%)
Mar 22, 2022
5.937
5.986
5.867
5.877
1,544,293
+0.00(+0.00%)
Mar 21, 2022
5.719
5.897
5.699
5.877
1,600,510
+0.18(+3.12%)
Mar 18, 2022
5.759
5.803
5.679
5.699
2,954,994
-0.08(-1.37%)
Mar 17, 2022
5.670
5.823
5.645
5.778
2,133,426
+0.13(+2.28%)
Mar 16, 2022
5.561
5.650
5.561
5.650
2,420,924
+0.15(+2.70%)
Mar 15, 2022
5.462
5.521
5.427
5.501
2,348,994
+0.03(+0.54%)
Mar 14, 2022
5.580
5.600
5.452
5.472
1,255,617
-0.08(-1.43%)
Mar 11, 2022
5.679
5.719
5.541
5.551
1,228,856
-0.13(-2.26%)
Mar 10, 2022
5.679
5.759
5.650
5.679
1,425,509
-0.04(-0.69%)
Mar 09, 2022
5.699
5.754
5.670
5.719
2,178,414
+0.11(+1.94%)
Mar 08, 2022
5.600
5.670
5.561
5.610
1,502,142
+0.04(+0.71%)
Mar 07, 2022
5.689
5.749
5.571
5.571
1,926,188
-0.15(-2.60%)
Mar 04, 2022
5.679
5.759
5.670
5.719
1,593,928
-0.03(-0.52%)
Mar 03, 2022
5.808
5.828
5.729
5.749
1,366,204
+0.00(+0.00%)
Mar 02, 2022
5.689
5.798
5.660
5.749
2,549,729
+0.16(+2.83%)
Mar 01, 2022
5.778
5.778
5.576
5.590
1,971,702
-0.16(-2.75%)
Feb 28, 2022
5.778
5.877
5.665
5.749
928,931
-0.11(-1.86%)
Feb 25, 2022
5.699
5.867
5.783
5.858
1,002,262
+0.17(+2.96%)
Feb 24, 2022
5.689
5.724
5.590
5.689
1,302,525
-0.13(-2.21%)
Feb 23, 2022
5.828
5.907
5.798
5.818
588,677
+0.02(+0.34%)
Feb 22, 2022
5.739
5.838
5.734
5.798
1,055,435
+0.04(+0.69%)
Feb 18, 2022
5.759
0
+0.04(+0.69%)
Feb 17, 2022
5.739
5.798
5.670
5.719
806,340
-0.03(-0.52%)
Feb 16, 2022
5.729
5.838
5.665
5.749
958,823
+0.01(+0.17%)
Feb 15, 2022
5.610
5.848
5.561
5.739
961,745
+0.17(+3.02%)
Feb 14, 2022
5.630
5.650
5.521
5.571
528,136
-0.08(-1.40%)
Feb 11, 2022
5.818
5.853
5.620
5.650
756,114
-0.07(-1.21%)
Feb 10, 2022
5.620
5.867
5.620
5.719
1,381,766
+0.06(+1.05%)
Feb 09, 2022
5.620
5.679
5.580
5.660
1,215,132
+0.10(+1.78%)
Feb 08, 2022
5.551
5.615
5.536
5.561
822,369
-0.01(-0.18%)
Feb 07, 2022
5.571
5.635
5.521
5.571
1,001,312
+0.00(+0.00%)
Feb 04, 2022
5.640
5.640
5.541
5.571
663,627
-0.06(-1.05%)
Feb 03, 2022
5.798
5.600
5.630
523,357
-0.14(-2.40%)
Feb 02, 2022
5.838
5.838
5.689
5.768
423,755
-0.07(-1.19%)
Feb 01, 2022
5.867
5.872
5.768
5.838
512,600
+0.00(+0.00%)
Jan 31, 2022
5.759
5.848
5.838
369,107
+0.05(+0.85%)
Jan 28, 2022
5.729
5.788
5.670
5.788
348,362
+0.02(+0.34%)
Jan 27, 2022
5.768
5.862
5.729
5.768
496,656
+0.09(+1.57%)
Jan 26, 2022
5.828
5.874
5.645
5.679
833,858
-0.13(-2.21%)
Jan 25, 2022
5.818
5.867
5.729
5.808
714,731
-0.09(-1.51%)
Jan 24, 2022
5.927
5.986
5.759
5.897
657,105
-0.13(-2.13%)
Jan 21, 2022
5.927
6.100
5.922
6.026
957,618
+0.21(+3.57%)
Jan 20, 2022
5.848
5.947
5.798
5.818
813,193
+0.02(+0.38%)
Jan 19, 2022
5.698
5.821
5.698
5.796
432,838
+0.14(+2.43%)
Jan 18, 2022
5.708
5.767
5.649
5.658
467,462
-0.09(-1.54%)
Jan 14, 2022
5.747
0
-0.11(-1.85%)
Jan 13, 2022
5.816
5.904
5.796
5.855
578,619
+0.08(+1.36%)
Jan 12, 2022
5.727
5.806
5.688
5.776
512,227
+0.09(+1.55%)
Jan 11, 2022
5.609
5.698
5.516
5.688
1,175,002
+0.13(+2.30%)
Jan 10, 2022
5.491
5.570
5.369
5.560
1,315,256
+0.06(+1.07%)
Jan 07, 2022
5.570
5.639
5.437
5.501
881,689
+0.01(+0.18%)
Jan 06, 2022
5.374
5.595
5.374
5.491
1,052,904
+0.12(+2.19%)
Jan 05, 2022
5.452
5.531
5.359
5.374
608,737
-0.05(-0.91%)
Jan 04, 2022
5.403
5.491
5.374
5.423
480,646
+0.02(+0.36%)
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
.