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 (%)
May 31, 2002
5.017
5.030
4.922
4.922
118,686
-0.18(-3.47%)
May 28, 2002
5.269
5.269
5.049
5.099
48,488
-0.13(-2.53%)
May 27, 2002
5.244
5.301
5.232
5.232
25,828
+0.00(+0.00%)
May 24, 2002
5.244
5.301
5.232
5.232
25,828
-0.01(-0.12%)
May 23, 2002
5.358
5.364
5.213
5.238
36,604
-0.09(-1.78%)
May 22, 2002
5.269
5.333
5.244
5.333
35,495
+0.09(+1.81%)
May 21, 2002
5.213
5.333
5.213
5.238
38,505
-0.04(-0.72%)
May 20, 2002
5.213
5.396
5.213
5.276
10,933
+0.06(+1.09%)
May 17, 2002
5.307
5.307
5.213
5.219
28,364
-0.11(-2.13%)
May 16, 2002
5.213
5.333
5.213
5.333
2,313,514
+0.13(+2.42%)
May 15, 2002
5.364
5.364
5.206
5.206
35,811
-0.15(-2.83%)
May 14, 2002
5.490
5.585
5.238
5.358
864,557
-0.13(-2.41%)
May 13, 2002
5.547
5.579
5.478
5.490
161,470
-0.06(-1.14%)
May 10, 2002
5.617
5.617
5.509
5.553
360,179
-0.08(-1.46%)
May 09, 2002
5.781
5.837
5.591
5.635
93,966
-0.11(-1.98%)
May 08, 2002
5.711
5.888
5.711
5.749
29,315
-0.09(-1.51%)
May 07, 2002
5.831
5.869
5.680
5.837
127,560
+0.01(+0.22%)
May 06, 2002
5.774
5.938
5.774
5.825
94,917
+0.08(+1.43%)
May 03, 2002
5.806
5.869
5.692
5.743
11,567
-0.03(-0.55%)
May 02, 2002
5.787
5.951
5.755
5.774
106,485
-0.01(-0.22%)
May 01, 2002
5.743
5.869
5.743
5.787
47,221
+0.11(+1.89%)
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%)
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
.