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 (%)
Jul 31, 2002
3.635
3.894
3.509
3.603
119,161
-0.01(-0.17%)
Jul 30, 2002
3.263
3.660
3.256
3.610
157,984
+0.36(+11.07%)
Jul 29, 2002
3.099
3.250
3.099
3.250
162,421
+0.21(+7.07%)
Jul 26, 2002
2.966
3.061
2.934
3.035
38,822
+0.12(+4.11%)
Jul 25, 2002
2.966
3.004
2.903
2.916
185,556
-0.04(-1.49%)
Jul 24, 2002
2.884
2.972
2.783
2.960
257,021
+0.06(+1.96%)
Jul 23, 2002
2.934
2.972
2.903
2.903
29,632
-0.08(-2.54%)
Jul 22, 2002
3.218
3.218
2.903
2.979
93,966
-0.15(-4.84%)
Jul 19, 2002
3.218
3.218
3.080
3.130
93,649
+0.05(+1.64%)
Jul 17, 2002
3.218
3.256
3.042
3.080
119,954
-0.49(-13.78%)
Jul 12, 2002
3.534
3.603
3.439
3.572
56,887
+0.10(+2.91%)
Jul 11, 2002
3.376
3.496
3.319
3.471
121,697
+0.06(+1.85%)
Jul 10, 2002
3.616
3.629
3.401
3.408
252,902
-0.22(-6.09%)
Jul 09, 2002
3.597
3.629
3.597
3.629
196,807
+0.03(+0.88%)
Jul 08, 2002
3.660
3.660
3.597
3.597
55,777
-0.09(-2.56%)
Jul 05, 2002
3.660
3.698
3.660
3.692
241,809
+0.05(+1.39%)
Jul 04, 2002
3.723
3.723
3.610
3.641
30,424
+0.00(+0.00%)
Jul 03, 2002
3.723
3.723
3.610
3.641
30,424
-0.08(-2.20%)
Jul 02, 2002
3.755
3.881
3.660
3.723
109,337
-0.01(-0.34%)
Jul 01, 2002
3.660
3.736
3.648
3.736
220,100
+0.08(+2.25%)
Jun 28, 2002
3.603
3.723
3.603
3.654
156,241
+0.11(+3.21%)
Jun 27, 2002
3.566
3.648
3.534
3.540
71,148
+0.02(+0.54%)
Jun 26, 2002
3.597
3.654
3.515
3.521
91,589
-0.23(-6.06%)
Jun 25, 2002
3.818
3.862
3.692
3.749
194,113
+0.13(+3.66%)
Jun 21, 2002
3.881
3.894
3.597
3.616
67,662
-0.25(-6.53%)
Jun 20, 2002
4.121
4.121
3.837
3.868
203,304
-0.30(-7.12%)
Jun 19, 2002
4.260
4.298
4.165
4.165
93,649
-0.13(-2.94%)
Jun 18, 2002
4.304
4.436
4.253
4.291
194,588
-0.06(-1.45%)
Jun 17, 2002
4.235
4.392
4.228
4.354
59,264
+0.11(+2.53%)
Jun 14, 2002
4.291
4.291
4.190
4.247
25,036
-0.04(-0.88%)
Jun 12, 2002
4.418
4.418
4.190
4.285
56,411
-0.07(-1.59%)
Jun 11, 2002
4.481
4.493
4.354
4.354
114,408
-0.16(-3.50%)
Jun 10, 2002
4.657
4.683
4.512
4.512
74,634
-0.11(-2.46%)
Jun 07, 2002
4.550
4.626
4.481
4.626
460,959
+0.14(+3.09%)
Jun 06, 2002
4.537
4.575
4.468
4.487
125,183
-0.04(-0.97%)
Jun 05, 2002
4.828
4.828
4.512
4.531
197,441
-0.39(-7.95%)
May 31, 2002
5.017
5.030
4.922
4.922
118,686
-0.18(-3.47%)
May 28, 2002
5.269
5.269
5.049
5.099
48,488
-0.13(-2.53%)
May 27, 2002
5.244
5.301
5.232
5.232
25,828
+0.00(+0.00%)
May 24, 2002
5.244
5.301
5.232
5.232
25,828
-0.01(-0.12%)
May 23, 2002
5.358
5.364
5.213
5.238
36,604
-0.09(-1.78%)
May 22, 2002
5.269
5.333
5.244
5.333
35,495
+0.09(+1.81%)
May 21, 2002
5.213
5.333
5.213
5.238
38,505
-0.04(-0.72%)
May 20, 2002
5.213
5.396
5.213
5.276
10,933
+0.06(+1.09%)
May 17, 2002
5.307
5.307
5.213
5.219
28,364
-0.11(-2.13%)
May 16, 2002
5.213
5.333
5.213
5.333
2,313,514
+0.13(+2.42%)
May 15, 2002
5.364
5.364
5.206
5.206
35,811
-0.15(-2.83%)
May 14, 2002
5.490
5.585
5.238
5.358
864,557
-0.13(-2.41%)
May 13, 2002
5.547
5.579
5.478
5.490
161,470
-0.06(-1.14%)
May 10, 2002
5.617
5.617
5.509
5.553
360,179
-0.08(-1.46%)
May 09, 2002
5.781
5.837
5.591
5.635
93,966
-0.11(-1.98%)
May 08, 2002
5.711
5.888
5.711
5.749
29,315
-0.09(-1.51%)
May 07, 2002
5.831
5.869
5.680
5.837
127,560
+0.01(+0.22%)
May 06, 2002
5.774
5.938
5.774
5.825
94,917
+0.08(+1.43%)
May 03, 2002
5.806
5.869
5.692
5.743
11,567
-0.03(-0.55%)
May 02, 2002
5.787
5.951
5.755
5.774
106,485
-0.01(-0.22%)
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
.