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, 2019
7.046
7.166
7.006
7.135
496,301
+0.06(+0.88%)
May 30, 2019
7.064
7.171
7.015
7.073
832,273
+0.04(+0.64%)
May 29, 2019
6.840
7.082
6.787
7.028
906,388
+0.17(+2.47%)
May 28, 2019
7.099
7.114
6.858
6.858
1,329,820
-0.21(-2.91%)
May 24, 2019
7.010
7.082
6.992
7.064
515,562
+0.10(+1.41%)
May 23, 2019
6.849
6.992
6.778
6.965
611,847
+0.01(+0.13%)
May 22, 2019
7.028
7.046
6.939
6.957
999,383
-0.07(-1.02%)
May 21, 2019
6.983
7.064
6.934
7.028
1,053,012
+0.08(+1.16%)
May 20, 2019
6.957
7.010
6.939
6.948
725,230
-0.01(-0.13%)
May 17, 2019
6.894
6.983
6.876
6.957
721,719
+0.01(+0.13%)
May 16, 2019
7.001
7.073
6.921
6.948
546,897
-0.07(-1.02%)
May 15, 2019
6.939
7.077
6.894
7.019
1,005,194
+0.03(+0.38%)
May 14, 2019
6.983
7.059
6.965
6.992
1,358,841
+0.04(+0.64%)
May 13, 2019
7.010
7.082
6.900
6.948
834,461
-0.19(-2.63%)
May 10, 2019
7.189
7.233
7.028
7.135
973,901
-0.01(-0.12%)
May 09, 2019
7.099
7.175
7.019
7.144
879,681
-0.03(-0.38%)
May 08, 2019
7.283
7.300
7.171
7.171
926,904
-0.08(-1.06%)
May 07, 2019
7.351
7.368
7.240
7.248
966,479
-0.11(-1.51%)
May 06, 2019
7.257
7.407
7.163
7.360
1,014,254
-0.02(-0.23%)
May 03, 2019
7.377
7.437
7.257
7.377
610,180
+0.04(+0.58%)
May 02, 2019
7.394
7.394
7.300
7.334
783,549
-0.05(-0.70%)
May 01, 2019
7.488
7.557
7.368
7.386
596,149
-0.10(-1.37%)
Apr 30, 2019
7.548
7.548
7.394
7.488
804,281
-0.08(-1.02%)
Apr 29, 2019
7.591
7.617
7.514
7.566
1,819,785
-0.01(-0.11%)
Apr 26, 2019
7.591
7.737
7.506
7.574
1,045,173
-0.02(-0.23%)
Apr 25, 2019
7.634
7.677
7.544
7.591
881,483
-0.07(-0.89%)
Apr 24, 2019
7.617
7.694
7.523
7.660
1,191,295
+0.03(+0.45%)
Apr 23, 2019
7.591
7.634
7.523
7.625
1,502,364
+0.03(+0.34%)
Apr 22, 2019
7.643
7.651
7.566
7.600
546,670
-0.04(-0.56%)
Apr 18, 2019
7.583
7.651
7.566
7.643
699,816
+0.05(+0.68%)
Apr 17, 2019
7.668
7.715
7.557
7.591
886,323
-0.07(-0.89%)
Apr 16, 2019
7.660
7.733
7.583
7.660
684,406
+0.01(+0.11%)
Apr 15, 2019
7.668
7.703
7.591
7.651
2,302,803
+0.03(+0.34%)
Apr 12, 2019
7.566
7.698
7.506
7.625
1,292,373
+0.04(+0.56%)
Apr 11, 2019
7.523
7.608
7.454
7.583
1,296,018
+0.03(+0.45%)
Apr 10, 2019
7.583
7.583
7.506
7.548
2,466,538
+0.00(+0.00%)
Apr 09, 2019
7.497
7.574
7.437
7.548
3,122,580
+0.06(+0.80%)
Apr 08, 2019
7.583
7.604
7.467
7.488
1,005,107
-0.10(-1.35%)
Apr 05, 2019
7.617
7.662
7.578
7.591
700,283
-0.03(-0.34%)
Apr 04, 2019
7.531
7.668
7.480
7.617
734,718
+0.08(+1.02%)
Apr 03, 2019
7.548
7.630
7.471
7.540
956,249
+0.02(+0.23%)
Apr 02, 2019
7.788
7.788
7.514
7.523
797,697
-0.26(-3.30%)
Apr 01, 2019
7.737
7.805
7.685
7.780
715,447
+0.13(+1.68%)
Mar 29, 2019
7.600
7.711
7.600
7.651
1,195,617
+0.07(+0.90%)
Mar 28, 2019
7.574
7.677
7.540
7.583
1,249,491
+0.02(+0.23%)
Mar 27, 2019
7.480
7.613
7.411
7.566
1,548,911
-0.01(-0.11%)
Mar 26, 2019
7.608
7.617
7.514
7.574
1,142,423
+0.02(+0.23%)
Mar 25, 2019
7.403
7.566
7.390
7.557
1,500,540
+0.15(+2.08%)
Mar 22, 2019
7.634
7.651
7.398
7.403
1,314,315
-0.32(-4.11%)
Mar 21, 2019
7.857
7.865
7.655
7.720
1,937,768
-0.15(-1.96%)
Mar 20, 2019
7.977
8.002
7.840
7.874
1,042,321
-0.09(-1.18%)
Mar 19, 2019
8.122
8.122
7.951
7.968
1,591,081
-0.14(-1.69%)
Mar 18, 2019
7.968
8.195
7.968
8.105
3,024,292
+0.18(+2.27%)
Mar 15, 2019
7.874
8.011
7.874
7.925
2,760,167
+0.10(+1.31%)
Mar 14, 2019
7.805
7.934
7.780
7.823
3,204,984
-0.01(-0.11%)
Mar 13, 2019
7.771
7.874
7.767
7.831
1,969,402
+0.07(+0.88%)
Mar 12, 2019
7.720
7.797
7.660
7.763
2,512,826
+0.08(+1.00%)
Mar 11, 2019
7.548
7.891
7.548
7.685
3,941,626
+0.18(+2.40%)
Mar 08, 2019
7.351
7.527
7.343
7.506
2,014,715
+0.12(+1.62%)
Mar 07, 2019
7.334
7.454
7.253
7.386
3,238,035
+0.07(+0.94%)
Mar 06, 2019
7.368
7.403
7.274
7.317
2,485,312
-0.03(-0.35%)
Mar 05, 2019
7.300
7.407
7.240
7.343
2,786,758
+0.05(+0.71%)
Mar 04, 2019
7.454
7.493
7.246
7.291
2,630,301
-0.09(-1.28%)
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
.