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, 2018
8.537
8.571
8.230
8.239
1,760,186
-0.29(-3.39%)
May 30, 2018
8.434
8.571
8.400
8.528
1,191,365
+0.09(+1.01%)
May 29, 2018
8.639
8.715
8.417
8.443
841,761
-0.28(-3.22%)
May 25, 2018
8.724
8.724
8.724
0
+0.06(+0.69%)
May 24, 2018
8.809
8.856
8.613
8.664
691,419
-0.14(-1.64%)
May 23, 2018
8.758
8.834
8.758
8.809
887,606
-0.01(-0.10%)
May 22, 2018
8.690
8.834
8.656
8.817
1,129,585
+0.14(+1.57%)
May 21, 2018
8.690
8.745
8.664
8.681
331,689
-0.01(-0.10%)
May 18, 2018
8.698
8.792
8.605
8.690
752,570
-0.06(-0.68%)
May 17, 2018
8.656
8.809
8.634
8.749
850,517
+0.07(+0.84%)
May 16, 2018
8.660
8.734
8.626
8.676
1,770,664
+0.01(+0.10%)
May 15, 2018
8.601
8.680
8.560
8.668
1,368,228
-0.02(-0.19%)
May 14, 2018
8.884
8.925
8.660
8.684
1,245,150
-0.17(-1.97%)
May 11, 2018
8.826
8.958
8.826
8.859
1,820,177
+0.07(+0.76%)
May 10, 2018
8.726
8.842
8.651
8.792
2,003,878
+0.12(+1.34%)
May 09, 2018
8.651
8.734
8.651
8.676
1,477,285
-0.03(-0.38%)
May 08, 2018
8.834
8.859
8.593
8.709
2,436,119
-0.15(-1.69%)
May 07, 2018
8.834
8.909
8.767
8.859
1,381,660
-0.02(-0.19%)
May 04, 2018
9.066
9.066
8.859
8.875
2,743,688
-0.17(-1.93%)
May 03, 2018
9.124
9.216
9.033
9.050
2,342,463
-0.12(-1.27%)
May 02, 2018
9.315
9.344
9.162
9.166
698,454
-0.17(-1.78%)
May 01, 2018
9.390
9.440
9.266
9.332
388,213
-0.09(-0.97%)
Apr 30, 2018
9.639
9.664
9.415
9.423
1,136,546
-0.21(-2.16%)
Apr 27, 2018
9.523
9.648
9.506
9.631
1,427,682
+0.09(+0.96%)
Apr 26, 2018
9.548
9.581
9.498
9.540
1,024,802
+0.01(+0.09%)
Apr 25, 2018
9.573
9.589
9.473
9.531
876,105
-0.08(-0.86%)
Apr 24, 2018
9.648
9.689
9.589
9.614
974,399
+0.01(+0.09%)
Apr 23, 2018
9.672
9.697
9.577
9.606
1,440,284
-0.07(-0.69%)
Apr 20, 2018
9.664
9.690
9.581
9.672
3,007,688
-0.02(-0.17%)
Apr 19, 2018
9.722
9.739
9.614
9.689
1,010,783
-0.06(-0.60%)
Apr 18, 2018
9.639
9.789
9.614
9.747
1,342,264
+0.12(+1.21%)
Apr 17, 2018
9.764
9.793
9.610
9.631
1,405,043
-0.12(-1.28%)
Apr 16, 2018
9.930
9.930
9.689
9.755
1,654,775
-0.17(-1.76%)
Apr 13, 2018
9.922
9.980
9.905
9.930
330,424
+0.01(+0.08%)
Apr 12, 2018
9.880
9.988
9.880
9.922
718,512
+0.06(+0.59%)
Apr 11, 2018
9.838
9.913
9.789
9.863
878,223
-0.01(-0.08%)
Apr 10, 2018
9.930
9.938
9.809
9.872
952,351
+0.01(+0.08%)
Apr 09, 2018
9.838
9.905
9.797
9.863
435,913
+0.02(+0.17%)
Apr 06, 2018
9.747
9.905
9.747
9.847
1,194,541
+0.07(+0.68%)
Apr 05, 2018
9.814
9.888
9.780
9.780
354,072
-0.01(-0.08%)
Apr 04, 2018
9.714
9.814
9.552
9.789
1,008,790
-0.02(-0.17%)
Apr 03, 2018
9.656
9.814
9.623
9.805
1,313,804
+0.17(+1.81%)
Apr 02, 2018
9.689
9.747
9.606
9.631
943,261
-0.02(-0.17%)
Mar 29, 2018
9.648
9.648
9.648
0
+0.20(+2.11%)
Mar 28, 2018
9.440
9.527
9.357
9.448
1,102,759
+0.01(+0.09%)
Mar 27, 2018
9.390
9.473
9.324
9.440
1,497,770
+0.07(+0.71%)
Mar 26, 2018
9.282
9.398
9.241
9.374
944,767
+0.17(+1.90%)
Mar 23, 2018
9.257
9.382
9.257
9.199
990,922
-0.05(-0.54%)
Mar 22, 2018
9.432
9.481
9.232
9.249
681,859
-0.22(-2.37%)
Mar 21, 2018
9.448
9.598
9.365
9.473
1,693,532
+0.01(+0.09%)
Mar 20, 2018
9.515
9.515
9.274
9.465
1,267,058
-0.02(-0.26%)
Mar 19, 2018
9.457
9.523
9.415
9.490
968,410
+0.02(+0.18%)
Mar 16, 2018
9.473
9.548
9.440
9.473
1,387,023
+0.01(+0.09%)
Mar 15, 2018
9.573
9.623
9.465
9.465
684,754
-0.12(-1.30%)
Mar 14, 2018
9.581
9.643
9.506
9.589
752,027
+0.06(+0.61%)
Mar 13, 2018
9.515
9.573
9.473
9.531
613,104
+0.07(+0.70%)
Mar 12, 2018
9.556
9.556
9.398
9.465
499,394
-0.10(-1.04%)
Mar 09, 2018
9.465
9.573
9.444
9.565
1,510,705
+0.17(+1.77%)
Mar 08, 2018
9.481
9.481
9.357
9.398
713,165
-0.06(-0.61%)
Mar 07, 2018
9.374
9.457
440,496
-0.02(-0.18%)
Mar 06, 2018
9.506
9.581
9.432
9.473
722,750
-0.01(-0.09%)
Mar 05, 2018
9.432
9.506
9.365
9.481
625,407
+0.01(+0.09%)
Mar 02, 2018
9.481
9.523
9.415
9.473
654,380
-0.08(-0.87%)
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
.