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 28, 2006
7.705
7.756
7.668
7.705
613,715
+0.01(+0.08%)
Apr 27, 2006
7.794
7.813
7.699
7.699
685,973
-0.09(-1.21%)
Apr 26, 2006
7.870
7.882
7.750
7.794
553,817
-0.03(-0.32%)
Apr 25, 2006
7.983
7.983
7.756
7.819
738,423
-0.11(-1.43%)
Apr 24, 2006
8.015
8.015
7.907
7.933
332,131
-0.08(-0.95%)
Apr 21, 2006
7.939
8.015
7.901
8.008
913,838
+0.13(+1.60%)
Apr 20, 2006
7.863
7.933
7.806
7.882
543,992
+0.04(+0.48%)
Apr 19, 2006
7.895
7.895
7.781
7.844
267,797
-0.03(-0.32%)
Apr 18, 2006
7.794
7.920
7.775
7.870
1,024,443
+0.08(+1.05%)
Apr 17, 2006
7.617
7.794
7.617
7.787
378,243
+0.18(+2.32%)
Apr 13, 2006
7.453
7.636
7.421
7.611
476,013
+0.16(+2.12%)
Apr 12, 2006
7.440
7.522
7.421
7.453
694,846
+0.01(+0.17%)
Apr 11, 2006
7.503
7.510
7.409
7.440
723,844
-0.07(-0.92%)
Apr 10, 2006
7.529
7.554
7.428
7.510
638,751
+0.00(+0.00%)
Apr 07, 2006
7.636
7.636
7.503
7.510
475,696
-0.09(-1.24%)
Apr 06, 2006
7.604
7.668
7.554
7.604
317,553
+0.03(+0.33%)
Apr 05, 2006
7.541
7.604
7.510
7.579
552,708
-0.02(-0.25%)
Apr 04, 2006
7.592
7.617
7.497
7.598
606,901
+0.08(+1.09%)
Apr 03, 2006
7.516
7.598
7.453
7.516
380,145
+0.03(+0.42%)
Mar 31, 2006
7.516
7.573
7.384
7.485
985,937
-0.03(-0.42%)
Mar 30, 2006
7.478
7.636
7.447
7.516
370,796
+0.04(+0.59%)
Mar 29, 2006
7.548
7.567
7.409
7.472
543,675
-0.01(-0.17%)
Mar 28, 2006
7.447
7.535
7.346
7.485
769,164
+0.03(+0.42%)
Mar 27, 2006
7.510
7.541
7.320
7.453
1,116,033
-0.08(-1.09%)
Mar 24, 2006
7.560
7.642
7.529
7.535
228,499
-0.05(-0.67%)
Mar 23, 2006
7.548
7.668
7.516
7.586
241,175
-0.01(-0.08%)
Mar 22, 2006
7.586
7.649
7.541
7.592
450,660
-0.03(-0.33%)
Mar 21, 2006
7.674
7.674
7.567
7.617
451,769
-0.06(-0.82%)
Mar 20, 2006
7.705
7.756
7.623
7.680
416,591
+0.00(+0.00%)
Mar 17, 2006
7.699
7.750
7.623
7.680
249,257
-0.06(-0.73%)
Mar 16, 2006
7.573
7.762
7.573
7.737
757,913
+0.13(+1.66%)
Mar 15, 2006
7.541
7.686
7.541
7.611
703,562
+0.07(+0.92%)
Mar 14, 2006
7.497
7.592
7.434
7.541
300,915
+0.02(+0.25%)
Mar 13, 2006
7.485
7.535
7.421
7.522
401,695
+0.04(+0.51%)
Mar 10, 2006
7.396
7.491
7.384
7.485
249,732
+0.06(+0.85%)
Mar 09, 2006
7.415
7.541
7.390
7.421
982,134
+0.03(+0.43%)
Mar 08, 2006
7.320
7.396
7.207
7.390
836,668
-0.03(-0.34%)
Mar 07, 2006
7.573
7.573
7.339
7.415
675,197
-0.18(-2.41%)
Mar 06, 2006
7.668
7.674
7.541
7.598
562,532
-0.08(-1.07%)
Mar 03, 2006
7.731
7.731
7.636
7.680
142,138
-0.06(-0.73%)
Mar 02, 2006
7.844
7.844
7.705
7.737
570,614
-0.11(-1.37%)
Mar 01, 2006
7.806
7.882
7.769
7.844
1,144,397
+0.10(+1.30%)
Feb 28, 2006
7.870
7.870
7.674
7.743
1,014,143
-0.13(-1.60%)
Feb 27, 2006
7.857
7.983
7.794
7.870
253,694
+0.06(+0.81%)
Feb 24, 2006
7.712
7.851
7.680
7.806
636,058
+0.13(+1.73%)
Feb 23, 2006
7.668
7.731
7.611
7.674
1,308,403
-0.03(-0.33%)
Feb 22, 2006
7.541
7.731
7.541
7.699
832,231
+0.19(+2.52%)
Feb 21, 2006
7.510
7.598
7.478
7.510
1,097,810
+0.06(+0.85%)
Feb 17, 2006
7.428
7.541
7.352
7.447
255,437
+0.02(+0.25%)
Feb 16, 2006
7.289
7.428
7.188
7.428
489,482
+0.10(+1.38%)
Feb 15, 2006
7.365
7.421
7.213
7.327
305,669
-0.09(-1.19%)
Feb 14, 2006
7.308
7.459
7.257
7.415
659,193
+0.09(+1.21%)
Feb 13, 2006
7.402
7.529
7.320
7.327
333,716
-0.12(-1.61%)
Feb 10, 2006
7.510
7.554
7.371
7.447
230,876
-0.11(-1.42%)
Feb 09, 2006
7.371
7.604
7.371
7.554
2,040,646
+0.20(+2.66%)
Feb 08, 2006
7.384
7.440
7.302
7.358
667,591
-0.09(-1.19%)
Feb 07, 2006
7.535
7.592
7.447
7.447
321,198
-0.15(-1.99%)
Feb 06, 2006
7.497
7.611
7.447
7.598
371,746
+0.08(+1.09%)
Feb 03, 2006
7.567
7.573
7.421
7.516
185,715
-0.05(-0.67%)
Feb 02, 2006
7.636
7.668
7.503
7.567
444,321
-0.01(-0.17%)
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
.