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 (%)
Apr 30, 2002
5.686
5.743
5.648
5.680
35,336
-0.01(-0.11%)
Apr 29, 2002
5.692
5.711
5.585
5.686
82,874
-0.01(-0.11%)
Apr 26, 2002
5.617
5.743
5.617
5.692
67,187
+0.08(+1.35%)
Apr 25, 2002
5.901
5.901
5.617
5.617
79,546
-0.32(-5.32%)
Apr 24, 2002
5.762
5.989
5.762
5.932
49,439
+0.14(+2.40%)
Apr 23, 2002
5.869
5.938
5.743
5.793
114,249
-0.09(-1.61%)
Apr 22, 2002
6.134
6.134
5.888
5.888
158,776
-0.28(-4.60%)
Apr 19, 2002
6.058
6.191
5.995
6.172
118,844
+0.11(+1.88%)
Apr 18, 2002
6.090
6.121
6.008
6.058
75,426
-0.01(-0.10%)
Apr 17, 2002
6.153
6.166
6.065
6.065
49,756
-0.14(-2.24%)
Apr 16, 2002
6.033
6.222
6.027
6.203
205,047
+0.20(+3.36%)
Apr 15, 2002
6.153
6.153
6.002
6.002
103,474
-0.09(-1.45%)
Apr 12, 2002
6.027
6.172
5.976
6.090
60,056
+0.08(+1.37%)
Apr 11, 2002
6.241
6.241
6.008
6.008
21,392
-0.23(-3.64%)
Apr 10, 2002
6.128
6.279
6.128
6.235
129,778
+0.17(+2.81%)
Apr 09, 2002
5.989
6.185
5.932
6.065
74,159
+0.14(+2.34%)
Apr 08, 2002
6.027
6.046
5.926
5.926
12,359
-0.07(-1.16%)
Apr 05, 2002
5.869
5.995
5.869
5.995
38,981
+0.17(+2.93%)
Apr 04, 2002
5.825
5.831
5.793
5.825
155,132
+0.03(+0.54%)
Apr 03, 2002
5.673
5.793
5.617
5.793
47,537
+0.13(+2.23%)
Apr 02, 2002
5.680
5.680
5.585
5.667
172,562
-0.01(-0.22%)
Apr 01, 2002
5.686
5.736
5.680
5.680
8,556
-0.03(-0.44%)
Mar 29, 2002
5.623
5.774
5.585
5.705
186,190
+0.00(+0.00%)
Mar 28, 2002
5.623
5.774
5.585
5.705
186,190
+0.15(+2.61%)
Mar 27, 2002
5.680
5.743
5.528
5.560
335,776
-0.11(-2.00%)
Mar 26, 2002
5.806
5.901
5.617
5.673
394,248
-0.10(-1.75%)
Mar 25, 2002
5.932
5.970
5.743
5.774
25,828
-0.13(-2.14%)
Mar 22, 2002
6.185
6.248
5.901
5.901
38,664
-0.25(-4.10%)
Mar 21, 2002
6.109
6.153
6.058
6.153
52,450
+0.09(+1.56%)
Mar 20, 2002
6.185
6.216
6.058
6.058
50,548
-0.13(-2.14%)
Mar 19, 2002
6.405
6.437
6.096
6.191
124,707
-0.18(-2.87%)
Mar 18, 2002
6.469
6.544
6.342
6.374
115,517
-0.07(-1.08%)
Mar 15, 2002
6.405
6.456
6.374
6.443
94,759
+0.06(+0.99%)
Mar 14, 2002
6.500
6.513
6.374
6.380
235,788
-0.08(-1.17%)
Mar 13, 2002
6.437
6.532
6.437
6.456
133,581
+0.06(+0.99%)
Mar 12, 2002
6.405
6.405
6.342
6.393
204,571
-0.01(-0.20%)
Mar 11, 2002
6.437
6.437
6.342
6.405
205,997
-0.01(-0.20%)
Mar 08, 2002
6.538
6.595
6.418
6.418
244,662
-0.03(-0.49%)
Mar 07, 2002
6.563
6.696
6.450
6.450
260,032
-0.03(-0.39%)
Mar 06, 2002
6.469
6.532
6.450
6.475
232,302
+0.03(+0.39%)
Mar 05, 2002
6.532
6.626
6.431
6.450
766,312
-0.06(-0.87%)
Mar 04, 2002
6.469
6.689
6.418
6.506
510,874
+0.37(+6.07%)
Mar 01, 2002
5.875
6.185
5.875
6.134
1,530,405
+0.27(+4.63%)
Feb 28, 2002
5.819
5.882
5.819
5.863
250,683
+0.07(+1.20%)
Feb 27, 2002
5.793
5.869
5.743
5.793
429,267
+0.03(+0.55%)
Feb 26, 2002
5.743
5.781
5.718
5.762
202,036
+0.06(+1.00%)
Feb 25, 2002
5.800
5.806
5.705
5.705
275,878
-0.06(-1.09%)
Feb 22, 2002
5.837
5.856
5.692
5.768
286,970
-0.06(-1.08%)
Feb 21, 2002
5.781
5.894
5.711
5.831
428,792
+0.03(+0.43%)
Feb 20, 2002
6.109
6.109
5.806
5.806
8,556,835
-0.32(-5.25%)
Feb 19, 2002
6.311
6.311
6.121
6.128
394,248
-0.16(-2.61%)
Feb 18, 2002
6.254
6.374
6.216
6.292
9,158,983
+0.00(+0.00%)
Feb 15, 2002
6.254
6.374
6.216
6.292
91,589
+0.10(+1.63%)
Feb 14, 2002
6.222
6.279
6.185
6.191
218,357
-0.06(-0.91%)
Feb 13, 2002
6.355
6.456
6.222
6.248
492,968
-0.01(-0.10%)
Feb 12, 2002
6.027
6.342
6.027
6.254
428,475
+0.13(+2.06%)
Feb 11, 2002
5.995
6.248
5.970
6.128
24,592,978
+0.15(+2.53%)
Feb 08, 2002
6.248
6.279
5.976
5.976
247,355
-0.27(-4.34%)
Feb 07, 2002
6.342
6.374
6.166
6.248
330,547
-0.09(-1.49%)
Feb 06, 2002
6.349
6.405
6.292
6.342
279,840
+0.02(+0.30%)
Feb 05, 2002
6.399
6.399
6.191
6.323
189,201
-0.14(-2.15%)
Feb 04, 2002
6.563
6.563
6.418
6.462
78,754
-0.10(-1.54%)
Feb 01, 2002
6.658
6.658
6.532
6.563
131,680
-0.09(-1.42%)
Jan 31, 2002
6.847
6.910
6.652
6.658
557,778
-0.15(-2.22%)
Jan 30, 2002
6.910
6.917
6.689
6.809
311,215
-0.10(-1.46%)
Jan 29, 2002
7.005
7.005
6.885
6.910
35,970
-0.03(-0.45%)
Jan 28, 2002
7.024
7.068
6.910
6.942
66,870
-0.08(-1.17%)
Jan 25, 2002
7.081
7.081
7.024
7.024
22,437,924
-0.08(-1.15%)
Jan 24, 2002
7.131
7.150
7.087
7.106
142,455
+0.01(+0.09%)
Jan 23, 2002
7.131
7.131
7.068
7.100
122,489
-0.03(-0.44%)
Jan 22, 2002
7.087
7.194
7.068
7.131
229,291
+0.15(+2.08%)
Jan 21, 2002
7.163
7.163
6.986
6.986
71,306
+0.00(+0.00%)
Jan 18, 2002
7.163
7.163
6.986
6.986
71,306
-0.15(-2.04%)
Jan 17, 2002
7.100
7.156
7.005
7.131
158,618
+0.09(+1.35%)
Jan 16, 2002
7.036
7.036
6.973
7.036
90,797
-0.06(-0.89%)
Jan 15, 2002
6.967
7.226
6.967
7.100
595,175
+0.16(+2.27%)
Jan 14, 2002
7.194
7.226
6.879
6.942
184,288
-0.19(-2.65%)
Jan 11, 2002
7.226
7.415
6.999
7.131
650,319
-0.06(-0.79%)
Jan 10, 2002
7.194
7.194
6.898
7.188
566,969
-1.21(-14.36%)
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
.