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, 2006
6.973
7.320
6.973
7.100
645,090
+0.19(+2.74%)
Jun 29, 2006
6.633
6.942
6.633
6.910
530,048
+0.27(+4.09%)
Jun 28, 2006
6.683
6.715
6.607
6.639
465,238
-0.04(-0.66%)
Jun 27, 2006
6.727
6.784
6.645
6.683
260,983
-0.08(-1.12%)
Jun 26, 2006
6.696
6.790
6.670
6.759
607,059
+0.04(+0.56%)
Jun 23, 2006
6.696
6.727
6.626
6.721
260,825
-0.03(-0.37%)
Jun 22, 2006
6.727
6.797
6.670
6.746
473,636
-0.02(-0.28%)
Jun 21, 2006
6.696
6.828
6.639
6.765
1,189,558
+0.04(+0.56%)
Jun 20, 2006
6.595
6.784
6.595
6.727
516,103
+0.13(+1.91%)
Jun 19, 2006
6.879
6.879
6.563
6.601
274,452
-0.22(-3.24%)
Jun 16, 2006
6.797
6.910
6.759
6.822
196,965
+0.01(+0.19%)
Jun 15, 2006
6.607
6.853
6.607
6.809
410,728
+0.27(+4.05%)
Jun 14, 2006
6.475
6.677
6.437
6.544
640,336
+0.08(+1.17%)
Jun 13, 2006
6.740
6.771
6.405
6.469
1,521,690
-0.28(-4.12%)
Jun 12, 2006
6.835
6.967
6.727
6.746
771,541
-0.15(-2.20%)
Jun 09, 2006
6.986
7.055
6.872
6.898
272,551
-0.09(-1.26%)
Jun 08, 2006
6.973
7.030
6.689
6.986
431,327
-0.01(-0.18%)
Jun 07, 2006
7.131
7.137
6.999
6.999
559,205
-0.13(-1.86%)
Jun 06, 2006
7.175
7.213
7.036
7.131
863,923
-0.11(-1.48%)
Jun 05, 2006
7.415
7.415
7.219
7.238
344,333
-0.18(-2.38%)
Jun 02, 2006
7.447
7.516
7.346
7.415
660,302
+0.01(+0.17%)
Jun 01, 2006
7.402
7.434
7.339
7.402
746,029
+0.04(+0.60%)
May 31, 2006
7.257
7.358
7.201
7.358
661,728
+0.16(+2.28%)
May 30, 2006
7.384
7.384
7.182
7.194
316,761
-0.25(-3.39%)
May 26, 2006
7.421
7.459
7.295
7.447
662,837
+0.09(+1.20%)
May 25, 2006
7.175
7.409
7.112
7.358
667,274
+0.25(+3.46%)
May 24, 2006
7.194
7.194
6.973
7.112
649,685
-0.02(-0.27%)
May 23, 2006
7.043
7.289
7.011
7.131
1,416,314
+0.08(+1.16%)
May 22, 2006
7.194
7.194
6.980
7.049
791,031
-0.17(-2.36%)
May 19, 2006
7.320
7.346
7.112
7.219
760,924
-0.13(-1.80%)
May 18, 2006
7.371
7.390
7.264
7.352
516,262
-0.02(-0.26%)
May 17, 2006
7.604
7.604
7.238
7.371
532,266
-0.23(-2.99%)
May 16, 2006
7.579
7.731
7.554
7.598
1,171,811
+0.08(+1.01%)
May 15, 2006
7.668
7.668
7.497
7.522
553,658
-0.15(-1.97%)
May 12, 2006
7.794
7.794
7.562
7.674
679,793
-0.08(-0.98%)
May 11, 2006
7.914
7.914
7.724
7.750
399,002
-0.12(-1.52%)
May 10, 2006
7.819
7.983
7.819
7.870
535,119
+0.01(+0.08%)
May 09, 2006
7.819
7.920
7.743
7.863
610,546
+0.07(+0.89%)
May 08, 2006
7.769
7.851
7.756
7.794
406,449
+0.04(+0.57%)
May 05, 2006
7.699
7.851
7.699
7.750
581,706
+0.11(+1.49%)
May 04, 2006
7.699
7.724
7.636
7.636
979,123
-0.06(-0.82%)
May 03, 2006
7.731
7.756
7.668
7.699
282,217
-0.06(-0.81%)
May 02, 2006
7.756
7.806
7.705
7.762
734,144
+0.04(+0.57%)
May 01, 2006
7.705
7.825
7.668
7.718
258,923
+0.01(+0.16%)
Apr 28, 2006
7.705
7.756
7.668
7.705
613,715
+0.01(+0.08%)
Apr 27, 2006
7.794
7.813
7.699
7.699
685,973
-0.09(-1.21%)
Apr 26, 2006
7.870
7.882
7.750
7.794
553,817
-0.03(-0.32%)
Apr 25, 2006
7.983
7.983
7.756
7.819
738,423
-0.11(-1.43%)
Apr 24, 2006
8.015
8.015
7.907
7.933
332,131
-0.08(-0.95%)
Apr 21, 2006
7.939
8.015
7.901
8.008
913,838
+0.13(+1.60%)
Apr 20, 2006
7.863
7.933
7.806
7.882
543,992
+0.04(+0.48%)
Apr 19, 2006
7.895
7.895
7.781
7.844
267,797
-0.03(-0.32%)
Apr 18, 2006
7.794
7.920
7.775
7.870
1,024,443
+0.08(+1.05%)
Apr 17, 2006
7.617
7.794
7.617
7.787
378,243
+0.18(+2.32%)
Apr 13, 2006
7.453
7.636
7.421
7.611
476,013
+0.16(+2.12%)
Apr 12, 2006
7.440
7.522
7.421
7.453
694,846
+0.01(+0.17%)
Apr 11, 2006
7.503
7.510
7.409
7.440
723,844
-0.07(-0.92%)
Apr 10, 2006
7.529
7.554
7.428
7.510
638,751
+0.00(+0.00%)
Apr 07, 2006
7.636
7.636
7.503
7.510
475,696
-0.09(-1.24%)
Apr 06, 2006
7.604
7.668
7.554
7.604
317,553
+0.03(+0.33%)
Apr 05, 2006
7.541
7.604
7.510
7.579
552,708
-0.02(-0.25%)
Apr 04, 2006
7.592
7.617
7.497
7.598
606,901
+0.08(+1.09%)
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
.