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, 2017
7.720
7.811
7.679
7.795
875,655
+0.08(+1.07%)
Jun 29, 2017
7.828
7.828
7.687
7.712
940,408
-0.12(-1.58%)
Jun 28, 2017
7.869
7.960
7.836
7.836
1,104,292
+0.01(+0.11%)
Jun 27, 2017
7.795
7.861
7.720
7.828
911,877
+0.03(+0.42%)
Jun 26, 2017
7.778
7.878
7.770
7.795
594,841
+0.02(+0.21%)
Jun 23, 2017
7.654
7.787
7.613
7.778
2,485,677
+0.14(+1.84%)
Jun 22, 2017
7.712
7.712
7.621
7.638
780,199
-0.02(-0.22%)
Jun 21, 2017
7.836
7.886
7.617
7.654
1,447,871
-0.17(-2.22%)
Jun 20, 2017
7.886
7.944
7.811
7.828
1,248,597
-0.07(-0.94%)
Jun 19, 2017
7.894
7.968
7.828
7.902
779,501
+0.06(+0.74%)
Jun 16, 2017
7.911
7.944
7.787
7.844
1,726,963
-0.02(-0.21%)
Jun 15, 2017
7.878
7.911
7.754
7.861
1,065,335
-0.10(-1.25%)
Jun 14, 2017
8.035
8.117
7.944
7.960
1,464,221
-0.02(-0.21%)
Jun 13, 2017
7.836
7.989
7.836
7.977
2,165,002
+0.12(+1.58%)
Jun 12, 2017
7.836
7.869
7.774
7.853
1,378,449
-0.02(-0.21%)
Jun 09, 2017
7.836
7.886
7.811
7.869
1,337,155
+0.06(+0.74%)
Jun 08, 2017
7.844
7.844
7.770
7.811
1,302,693
-0.01(-0.11%)
Jun 07, 2017
7.828
7.911
7.803
7.820
1,067,214
-0.04(-0.53%)
Jun 06, 2017
7.803
7.878
7.770
7.861
936,589
+0.09(+1.17%)
Jun 05, 2017
7.820
7.820
7.745
7.770
2,048,102
-0.05(-0.63%)
Jun 02, 2017
7.762
7.911
7.762
7.820
1,170,546
+0.02(+0.32%)
Jun 01, 2017
7.712
7.890
7.687
7.795
1,115,658
+0.03(+0.43%)
May 31, 2017
7.886
7.911
7.712
7.762
2,418,611
-0.09(-1.16%)
May 30, 2017
7.720
7.935
7.712
7.853
1,275,695
+0.15(+1.93%)
May 26, 2017
7.530
7.708
7.497
7.704
2,254,038
+0.13(+1.75%)
May 25, 2017
7.580
7.654
7.506
7.572
2,115,668
-0.03(-0.43%)
May 24, 2017
7.588
7.638
7.572
7.605
1,738,776
+0.04(+0.55%)
May 23, 2017
7.687
7.712
7.563
7.563
1,654,074
-0.12(-1.61%)
May 22, 2017
7.770
7.787
7.588
7.687
1,300,427
-0.07(-0.85%)
May 19, 2017
7.712
7.869
7.683
7.754
2,283,618
+0.10(+1.30%)
May 18, 2017
7.878
7.944
7.605
7.654
2,053,721
-0.34(-4.24%)
May 17, 2017
7.977
8.051
7.836
7.993
1,287,763
+0.02(+0.28%)
May 16, 2017
8.206
8.214
7.963
7.971
1,354,051
-0.22(-2.68%)
May 15, 2017
8.060
8.198
8.060
8.190
740,008
+0.17(+2.13%)
May 12, 2017
7.906
8.020
7.865
8.020
831,810
+0.12(+1.54%)
May 11, 2017
7.955
7.995
7.833
7.898
1,027,228
-0.03(-0.41%)
May 10, 2017
7.930
8.012
7.898
7.930
1,573,950
+0.01(+0.10%)
May 09, 2017
7.995
7.995
7.882
7.922
1,350,683
-0.06(-0.81%)
May 08, 2017
8.214
8.214
7.955
7.987
1,113,974
-0.22(-2.67%)
May 05, 2017
8.133
8.243
8.109
8.206
516,056
+0.04(+0.50%)
May 04, 2017
8.109
8.210
8.076
8.166
744,497
+0.02(+0.30%)
May 03, 2017
8.263
8.304
8.133
8.141
907,002
-0.12(-1.47%)
May 02, 2017
8.076
8.296
7.955
8.263
1,650,577
+0.19(+2.41%)
May 01, 2017
8.044
8.097
7.999
8.068
735,861
+0.02(+0.30%)
Apr 28, 2017
8.003
8.076
7.979
8.044
1,118,892
+0.01(+0.10%)
Apr 27, 2017
8.166
8.166
7.987
8.036
1,586,943
-0.13(-1.59%)
Apr 26, 2017
8.434
8.434
8.166
8.166
1,454,096
-0.25(-2.99%)
Apr 25, 2017
8.539
8.547
8.344
8.417
1,173,883
-0.05(-0.58%)
Apr 24, 2017
8.507
8.543
8.409
8.466
1,121,150
-0.03(-0.38%)
Apr 21, 2017
8.442
8.523
8.369
8.499
2,835,726
+0.06(+0.67%)
Apr 20, 2017
8.490
8.523
8.425
8.442
1,374,479
-0.04(-0.48%)
Apr 19, 2017
8.596
8.645
8.474
8.482
621,309
-0.11(-1.23%)
Apr 18, 2017
8.637
8.718
8.580
8.588
698,348
-0.07(-0.84%)
Apr 17, 2017
8.531
8.685
8.515
8.661
690,149
+0.13(+1.52%)
Apr 13, 2017
8.482
8.645
8.466
8.531
720,797
+0.06(+0.67%)
Apr 12, 2017
8.547
8.580
8.433
8.474
1,077,254
-0.06(-0.67%)
Apr 11, 2017
8.555
8.588
8.450
8.531
1,146,402
-0.02(-0.19%)
Apr 10, 2017
8.515
8.563
8.450
8.547
818,043
+0.05(+0.57%)
Apr 07, 2017
8.612
8.637
8.486
8.499
1,570,457
-0.11(-1.23%)
Apr 06, 2017
8.572
8.693
8.531
8.604
1,156,018
+0.04(+0.47%)
Apr 05, 2017
8.572
8.628
8.531
8.563
1,463,859
+0.00(+0.00%)
Apr 04, 2017
8.499
8.596
8.490
8.563
1,103,755
+0.02(+0.29%)
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
.