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, 2017
8.003
8.076
7.979
8.044
1,118,892
+0.01(+0.10%)
Apr 27, 2017
8.166
8.166
7.987
8.036
1,586,943
-0.13(-1.59%)
Apr 26, 2017
8.434
8.434
8.166
8.166
1,454,096
-0.25(-2.99%)
Apr 25, 2017
8.539
8.547
8.344
8.417
1,173,883
-0.05(-0.58%)
Apr 24, 2017
8.507
8.543
8.409
8.466
1,121,150
-0.03(-0.38%)
Apr 21, 2017
8.442
8.523
8.369
8.499
2,835,726
+0.06(+0.67%)
Apr 20, 2017
8.490
8.523
8.425
8.442
1,374,479
-0.04(-0.48%)
Apr 19, 2017
8.596
8.645
8.474
8.482
621,309
-0.11(-1.23%)
Apr 18, 2017
8.637
8.718
8.580
8.588
698,348
-0.07(-0.84%)
Apr 17, 2017
8.531
8.685
8.515
8.661
690,149
+0.13(+1.52%)
Apr 13, 2017
8.482
8.645
8.466
8.531
720,797
+0.06(+0.67%)
Apr 12, 2017
8.547
8.580
8.433
8.474
1,077,254
-0.06(-0.67%)
Apr 11, 2017
8.555
8.588
8.450
8.531
1,146,402
-0.02(-0.19%)
Apr 10, 2017
8.515
8.563
8.450
8.547
818,043
+0.05(+0.57%)
Apr 07, 2017
8.612
8.637
8.486
8.499
1,570,457
-0.11(-1.23%)
Apr 06, 2017
8.572
8.693
8.531
8.604
1,156,018
+0.04(+0.47%)
Apr 05, 2017
8.572
8.628
8.531
8.563
1,463,859
+0.00(+0.00%)
Apr 04, 2017
8.499
8.596
8.490
8.563
1,103,755
+0.02(+0.29%)
Apr 03, 2017
8.466
8.572
8.417
8.539
1,280,528
+0.11(+1.25%)
Mar 31, 2017
8.539
8.539
8.401
8.434
2,291,956
-0.09(-1.05%)
Mar 30, 2017
8.710
8.710
8.466
8.523
1,561,871
-0.19(-2.14%)
Mar 29, 2017
8.710
8.726
8.568
8.710
1,793,307
-0.03(-0.37%)
Mar 28, 2017
8.296
8.742
8.279
8.742
1,650,359
+0.45(+5.48%)
Mar 27, 2017
8.279
8.312
8.166
8.287
577,000
+0.03(+0.39%)
Mar 24, 2017
8.206
8.336
8.190
8.255
682,893
+0.08(+0.99%)
Mar 23, 2017
8.158
8.255
8.158
8.174
844,459
+0.02(+0.20%)
Mar 22, 2017
8.182
8.190
8.056
8.158
1,166,200
-0.04(-0.49%)
Mar 21, 2017
8.109
8.255
8.109
8.198
1,092,878
+0.10(+1.20%)
Mar 20, 2017
8.133
8.141
8.068
8.101
696,315
-0.02(-0.20%)
Mar 17, 2017
8.117
8.182
8.109
8.117
979,501
+0.03(+0.40%)
Mar 16, 2017
8.036
8.182
7.995
8.085
996,806
+0.08(+1.01%)
Mar 15, 2017
7.874
8.020
7.817
8.003
1,059,879
+0.16(+2.07%)
Mar 14, 2017
8.068
8.076
7.817
7.841
1,572,116
-0.24(-2.91%)
Mar 13, 2017
7.938
8.085
7.938
8.076
1,082,858
+0.15(+1.95%)
Mar 10, 2017
8.003
8.016
7.898
7.922
1,251,804
-0.01(-0.10%)
Mar 09, 2017
7.938
7.963
7.898
7.930
801,589
-0.02(-0.31%)
Mar 08, 2017
7.979
8.036
7.938
7.955
1,097,320
-0.02(-0.20%)
Mar 07, 2017
8.012
8.052
7.951
7.971
1,320,583
-0.02(-0.30%)
Mar 06, 2017
7.874
8.016
7.833
7.995
1,149,598
+0.11(+1.34%)
Mar 03, 2017
7.809
7.898
7.809
7.890
886,082
+0.06(+0.83%)
Mar 02, 2017
7.857
7.865
7.800
7.825
1,319,907
-0.08(-1.03%)
Mar 01, 2017
7.914
7.955
7.865
7.906
1,192,041
-0.01(-0.10%)
Feb 28, 2017
7.874
7.955
7.825
7.914
1,737,313
+0.07(+0.93%)
Feb 27, 2017
7.857
7.874
7.792
7.841
866,416
+0.03(+0.42%)
Feb 24, 2017
7.857
7.882
7.792
7.809
1,028,617
-0.11(-1.43%)
Feb 23, 2017
7.955
7.955
7.869
7.922
1,172,664
+0.02(+0.21%)
Feb 22, 2017
7.947
7.959
7.890
7.906
810,512
-0.07(-0.92%)
Feb 21, 2017
7.938
7.995
7.938
7.979
926,019
+0.02(+0.20%)
Feb 17, 2017
7.963
7.963
7.963
0
-0.02(-0.30%)
Feb 16, 2017
7.987
8.044
7.963
7.987
1,049,420
+0.03(+0.41%)
Feb 15, 2017
7.914
7.995
7.914
7.955
1,837,676
+0.02(+0.31%)
Feb 14, 2017
7.947
7.963
7.857
7.930
1,379,149
-0.01(-0.10%)
Feb 13, 2017
7.849
8.003
7.825
7.938
769,161
+0.11(+1.35%)
Feb 10, 2017
7.800
7.849
7.752
7.833
1,122,880
+0.01(+0.10%)
Feb 09, 2017
7.752
7.841
7.581
7.825
1,571,601
+0.05(+0.63%)
Feb 08, 2017
7.711
7.792
7.654
7.776
1,101,417
+0.07(+0.95%)
Feb 07, 2017
7.622
7.711
7.565
7.703
1,705,586
+0.06(+0.74%)
Feb 06, 2017
7.573
7.695
7.549
7.646
936,099
+0.01(+0.11%)
Feb 03, 2017
7.492
7.662
7.403
7.638
1,275,031
+0.15(+1.95%)
Feb 02, 2017
7.427
7.541
7.378
7.492
887,231
+0.10(+1.32%)
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
.