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 (%)
Jun 30, 2005
6.715
6.715
6.475
6.588
679,476
-0.13(-1.88%)
Jun 29, 2005
6.658
6.784
6.658
6.715
403,597
+0.07(+1.04%)
Jun 28, 2005
6.500
6.753
6.500
6.645
277,146
+0.14(+2.13%)
Jun 27, 2005
6.595
6.670
6.506
6.506
219,466
-0.09(-1.34%)
Jun 24, 2005
6.601
6.626
6.544
6.595
222,160
+0.00(+0.00%)
Jun 23, 2005
6.727
6.759
6.595
6.595
251,792
-0.15(-2.25%)
Jun 22, 2005
6.677
6.847
6.677
6.746
406,925
+0.07(+1.04%)
Jun 21, 2005
6.658
6.778
6.658
6.677
792,458
-0.01(-0.19%)
Jun 20, 2005
6.702
6.740
6.645
6.689
247,514
-0.05(-0.75%)
Jun 17, 2005
6.689
6.784
6.670
6.740
537,496
+0.11(+1.71%)
Jun 16, 2005
6.715
6.727
6.620
6.626
363,507
-0.09(-1.32%)
Jun 15, 2005
6.670
6.715
6.563
6.715
667,750
-0.01(-0.09%)
Jun 14, 2005
6.481
6.790
6.475
6.721
1,370,995
+0.24(+3.70%)
Jun 13, 2005
6.361
6.563
6.361
6.481
931,585
+0.13(+1.99%)
Jun 10, 2005
6.216
6.399
6.191
6.355
847,126
+0.15(+2.44%)
Jun 09, 2005
6.172
6.210
6.128
6.203
215,663
+0.03(+0.51%)
Jun 08, 2005
6.071
6.203
6.071
6.172
498,514
+0.13(+2.09%)
Jun 07, 2005
6.084
6.185
6.033
6.046
321,832
-0.03(-0.42%)
Jun 06, 2005
6.147
6.153
6.027
6.071
527,830
-0.03(-0.52%)
Jun 03, 2005
6.002
6.121
6.002
6.102
446,856
+0.08(+1.36%)
Jun 02, 2005
5.913
6.027
5.888
6.020
653,013
+0.10(+1.71%)
Jun 01, 2005
5.812
5.964
5.793
5.919
578,854
+0.11(+1.85%)
May 31, 2005
5.856
5.882
5.793
5.812
462,386
-0.04(-0.65%)
May 27, 2005
5.901
5.901
5.844
5.850
221,210
-0.03(-0.43%)
May 26, 2005
5.774
5.901
5.774
5.875
240,225
+0.09(+1.64%)
May 25, 2005
5.825
5.856
5.781
5.781
272,392
+0.00(+0.00%)
May 24, 2005
5.768
5.837
5.749
5.781
355,425
+0.04(+0.77%)
May 23, 2005
5.787
5.787
5.585
5.736
975,954
-0.03(-0.44%)
May 20, 2005
5.736
5.901
5.736
5.762
414,531
+0.03(+0.44%)
May 19, 2005
5.774
5.894
5.730
5.736
165,432
-0.07(-1.20%)
May 18, 2005
5.768
5.919
5.736
5.806
169,710
+0.09(+1.66%)
May 17, 2005
5.680
5.755
5.642
5.711
294,418
+0.01(+0.11%)
May 16, 2005
5.635
5.711
5.553
5.705
444,480
+0.07(+1.23%)
May 13, 2005
5.774
5.793
5.553
5.635
490,116
-0.17(-2.93%)
May 12, 2005
5.875
5.957
5.736
5.806
159,410
-0.07(-1.18%)
May 11, 2005
5.844
5.926
5.812
5.875
194,113
+0.02(+0.32%)
May 10, 2005
5.888
5.964
5.825
5.856
270,649
-0.03(-0.43%)
May 09, 2005
5.919
6.039
5.863
5.882
830,963
+0.03(+0.43%)
May 06, 2005
5.831
5.938
5.806
5.856
228,816
+0.09(+1.53%)
May 05, 2005
5.793
5.989
5.705
5.768
342,907
+0.03(+0.55%)
May 04, 2005
5.617
5.793
5.617
5.736
1,274,493
+0.11(+2.02%)
May 03, 2005
5.572
5.654
5.535
5.623
630,036
+0.11(+2.06%)
May 02, 2005
5.509
5.572
5.427
5.509
455,572
+0.03(+0.46%)
Apr 29, 2005
5.440
5.535
5.396
5.484
1,565,108
+0.06(+1.05%)
Apr 28, 2005
5.522
5.598
5.402
5.427
1,062,473
-0.13(-2.27%)
Apr 27, 2005
5.692
5.743
5.547
5.553
2,355,982
-0.19(-3.30%)
Apr 26, 2005
5.724
5.806
5.661
5.743
615,616
+0.11(+1.90%)
Apr 25, 2005
5.635
5.711
5.617
5.635
339,421
-0.03(-0.45%)
Apr 22, 2005
5.635
5.705
5.623
5.661
320,564
+0.01(+0.22%)
Apr 21, 2005
5.736
5.768
5.617
5.648
209,167
-0.03(-0.44%)
Apr 20, 2005
5.743
5.888
5.585
5.673
442,103
-0.06(-0.99%)
Apr 19, 2005
5.553
5.743
5.553
5.730
1,826,092
+0.18(+3.18%)
Apr 18, 2005
5.585
5.585
5.434
5.553
1,154,538
-0.08(-1.35%)
Apr 15, 2005
5.774
5.774
5.553
5.629
685,656
-0.09(-1.55%)
Apr 14, 2005
5.825
5.837
5.629
5.718
1,493,009
-0.10(-1.74%)
Apr 13, 2005
5.932
5.957
5.800
5.819
1,841,779
-0.11(-1.91%)
Apr 12, 2005
5.932
6.115
5.907
5.932
1,284,951
+0.01(+0.11%)
Apr 11, 2005
5.762
5.964
5.743
5.926
1,814,999
+0.15(+2.51%)
Apr 08, 2005
5.560
5.812
5.560
5.781
1,263,876
+0.20(+3.50%)
Apr 07, 2005
5.490
5.623
5.459
5.585
1,215,704
+0.14(+2.55%)
Apr 06, 2005
5.339
5.585
5.339
5.446
1,153,112
+0.13(+2.37%)
Apr 05, 2005
5.333
5.364
5.269
5.320
889,593
+0.02(+0.36%)
Apr 04, 2005
5.301
5.314
5.213
5.301
638,118
+0.02(+0.36%)
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
.