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 28, 2004
3.925
3.925
3.887
3.906
673,296
+0.04(+0.98%)
May 27, 2004
3.805
3.913
3.786
3.868
803,074
+0.13(+3.37%)
May 26, 2004
3.723
3.786
3.723
3.742
103,949
+0.04(+1.19%)
May 25, 2004
3.667
3.736
3.660
3.698
672,028
+0.01(+0.34%)
May 24, 2004
3.591
3.685
3.584
3.685
576,952
+0.11(+3.00%)
May 21, 2004
3.597
3.629
3.572
3.578
227,865
+0.02(+0.53%)
May 20, 2004
3.685
3.730
3.547
3.559
252,109
-0.13(-3.42%)
May 19, 2004
3.679
3.786
3.660
3.685
181,595
+0.05(+1.39%)
May 18, 2004
3.597
3.654
3.566
3.635
744,603
+0.09(+2.49%)
May 17, 2004
3.660
3.660
3.534
3.547
1,037,437
-0.07(-1.92%)
May 14, 2004
3.597
3.679
3.540
3.616
204,254
+0.04(+1.24%)
May 13, 2004
3.547
3.648
3.547
3.572
535,436
+0.03(+0.71%)
May 12, 2004
3.635
3.660
3.484
3.547
543,517
-0.06(-1.75%)
May 11, 2004
3.502
3.641
3.502
3.610
651,270
+0.10(+2.88%)
May 10, 2004
3.616
3.616
3.477
3.509
341,164
-0.12(-3.30%)
May 07, 2004
3.597
3.660
3.471
3.629
2,256,310
-0.01(-0.35%)
May 06, 2004
3.793
3.793
3.553
3.641
1,214,119
-0.16(-4.15%)
May 05, 2004
3.837
3.850
3.774
3.799
1,587,134
-0.01(-0.17%)
May 04, 2004
3.717
3.868
3.717
3.805
1,002,258
+0.09(+2.38%)
May 03, 2004
3.850
3.850
3.711
3.717
373,965
-0.10(-2.64%)
Apr 30, 2004
3.831
3.913
3.818
3.818
663,630
-0.04(-1.14%)
Apr 29, 2004
3.951
3.988
3.831
3.862
578,854
-0.08(-1.92%)
Apr 28, 2004
3.913
3.982
3.913
3.938
588,678
-0.13(-3.26%)
Apr 27, 2004
4.102
4.134
4.051
4.070
715,921
-0.04(-0.92%)
Apr 26, 2004
4.134
4.178
4.070
4.108
879,611
+0.01(+0.31%)
Apr 23, 2004
4.089
4.134
4.039
4.096
561,898
+0.01(+0.15%)
Apr 22, 2004
3.988
4.102
3.976
4.089
628,135
+0.14(+3.51%)
Apr 21, 2004
4.152
4.152
3.913
3.951
1,564,633
-0.18(-4.28%)
Apr 20, 2004
4.134
4.197
4.077
4.127
1,003,051
+0.04(+0.93%)
Apr 19, 2004
4.070
4.146
4.070
4.089
161,787
-0.02(-0.46%)
Apr 16, 2004
4.152
4.228
4.108
4.108
543,517
-0.02(-0.46%)
Apr 15, 2004
4.159
4.190
4.077
4.127
477,598
-0.06(-1.51%)
Apr 14, 2004
4.241
4.272
4.134
4.190
814,325
-0.08(-1.78%)
Apr 13, 2004
4.285
4.291
4.253
4.266
1,892,803
-0.01(-0.29%)
Apr 12, 2004
4.197
4.298
4.178
4.279
1,100,821
+0.08(+1.95%)
Apr 08, 2004
4.197
4.241
4.077
4.197
553,500
+0.01(+0.15%)
Apr 07, 2004
4.140
4.216
4.102
4.190
1,216,021
+0.01(+0.30%)
Apr 06, 2004
4.279
4.285
4.121
4.178
513,568
-0.09(-2.22%)
Apr 05, 2004
4.197
4.317
4.197
4.272
1,710,574
+0.08(+1.80%)
Apr 02, 2004
4.140
4.228
4.115
4.197
885,949
+0.06(+1.37%)
Apr 01, 2004
4.039
4.171
4.026
4.140
811,948
+0.08(+2.02%)
Mar 31, 2004
3.976
4.058
3.963
4.058
765,678
+0.11(+2.88%)
Mar 30, 2004
3.982
3.982
3.913
3.944
864,081
-0.01(-0.16%)
Mar 29, 2004
3.944
3.988
3.919
3.951
595,967
+0.06(+1.46%)
Mar 26, 2004
3.868
3.913
3.799
3.894
945,054
+0.03(+0.65%)
Mar 25, 2004
3.913
3.913
3.711
3.868
1,078,953
+0.02(+0.49%)
Mar 24, 2004
3.831
3.913
3.818
3.850
1,382,245
-0.01(-0.33%)
Mar 23, 2004
3.951
3.951
3.850
3.862
694,688
-0.03(-0.65%)
Mar 22, 2004
3.988
3.988
3.824
3.887
799,588
-0.09(-2.22%)
Mar 19, 2004
3.976
4.033
3.976
3.976
491,701
-0.04(-1.10%)
Mar 18, 2004
4.102
4.102
4.001
4.020
329,913
-0.04(-0.93%)
Mar 17, 2004
4.096
4.096
4.039
4.058
963,119
+0.01(+0.16%)
Mar 16, 2004
4.064
4.102
3.932
4.051
663,788
+0.04(+0.94%)
Mar 15, 2004
4.096
4.096
3.982
4.014
866,934
-0.14(-3.34%)
Mar 12, 2004
4.096
4.178
3.982
4.152
1,933,211
+0.07(+1.70%)
Mar 11, 2004
4.108
4.146
4.033
4.083
2,081,846
-0.02(-0.46%)
Mar 10, 2004
4.317
4.317
4.102
4.102
1,907,223
-0.20(-4.69%)
Mar 09, 2004
4.348
4.354
4.241
4.304
669,968
-0.05(-1.16%)
Mar 08, 2004
4.354
4.367
4.317
4.354
605,316
-0.07(-1.57%)
Mar 05, 2004
4.424
4.449
4.411
4.424
513,727
+0.00(+0.00%)
Mar 04, 2004
4.436
4.436
4.367
4.424
424,197
-0.01(-0.14%)
Mar 03, 2004
4.487
4.525
4.418
4.430
816,860
-0.10(-2.23%)
Mar 02, 2004
4.569
4.588
4.512
4.531
652,379
-0.08(-1.78%)
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
.