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, 2003
2.972
3.017
2.966
3.017
271,441
+0.03(+0.84%)
Jul 30, 2003
3.086
3.086
2.991
2.991
53,876
-0.09(-3.07%)
Jul 29, 2003
3.118
3.118
3.080
3.086
525,770
-0.03(-1.01%)
Jul 28, 2003
3.092
3.149
3.073
3.118
103,791
+0.03(+0.82%)
Jul 25, 2003
3.054
3.130
3.054
3.092
674,088
+0.04(+1.45%)
Jul 24, 2003
3.061
3.086
3.017
3.048
563,800
+0.00(+0.00%)
Jul 23, 2003
3.017
3.061
3.017
3.048
638,751
+0.04(+1.26%)
Jul 22, 2003
2.960
3.029
2.960
3.010
229,766
+0.07(+2.36%)
Jul 21, 2003
2.934
2.947
2.934
2.941
388,226
+0.01(+0.22%)
Jul 18, 2003
2.903
2.972
2.871
2.934
1,048,370
+0.03(+1.09%)
Jul 17, 2003
2.960
2.960
2.871
2.903
144,832
-0.06(-1.92%)
Jul 16, 2003
3.029
3.029
2.953
2.960
288,238
-0.04(-1.26%)
Jul 15, 2003
2.947
2.998
2.916
2.998
454,304
+0.04(+1.50%)
Jul 14, 2003
3.092
3.092
2.941
2.953
679,159
-0.12(-3.90%)
Jul 11, 2003
3.092
3.092
3.035
3.073
291,883
+0.02(+0.62%)
Jul 10, 2003
3.124
3.124
3.042
3.054
629,878
-0.04(-1.22%)
Jul 09, 2003
3.092
3.155
3.042
3.092
1,406,648
+0.00(+0.00%)
Jul 08, 2003
3.155
3.155
3.048
3.092
1,869,827
-0.07(-2.20%)
Jul 07, 2003
3.155
3.218
3.130
3.162
3,208,654
+0.09(+2.87%)
Jul 03, 2003
3.118
3.118
3.054
3.073
974,370
-0.04(-1.42%)
Jul 02, 2003
3.017
3.155
3.017
3.118
6,141,272
+0.12(+4.00%)
Jul 01, 2003
2.815
3.029
2.796
2.998
2,829,460
+0.21(+7.71%)
Jun 30, 2003
2.821
2.821
2.770
2.783
1,106,842
+0.01(+0.23%)
Jun 27, 2003
2.840
2.840
2.777
2.777
1,316,326
-0.02(-0.68%)
Jun 26, 2003
2.808
2.827
2.777
2.796
2,958,922
+0.01(+0.23%)
Jun 25, 2003
2.802
2.840
2.758
2.789
3,465,835
-0.01(-0.45%)
Jun 24, 2003
2.840
2.871
2.789
2.802
1,188,449
-0.09(-3.27%)
Jun 23, 2003
2.953
2.972
2.897
2.897
895,932
-0.10(-3.37%)
Jun 20, 2003
2.960
3.029
2.960
2.998
1,060,572
+0.06(+1.93%)
Jun 19, 2003
2.966
3.004
2.878
2.941
693,262
-0.06(-1.89%)
Jun 18, 2003
3.130
3.130
2.985
2.998
1,596,325
-0.13(-4.23%)
Jun 17, 2003
3.035
3.231
2.998
3.130
2,909,324
+0.15(+4.86%)
Jun 16, 2003
3.010
3.029
2.934
2.985
152,596
+0.00(+0.00%)
Jun 13, 2003
2.934
2.998
2.934
2.985
1,687,756
+0.10(+3.50%)
Jun 12, 2003
2.827
2.966
2.827
2.884
1,522,958
+0.08(+2.70%)
Jun 11, 2003
2.840
2.903
2.745
2.808
1,237,255
+0.01(+0.23%)
Jun 10, 2003
2.815
2.834
2.777
2.802
1,712,476
+0.01(+0.23%)
Jun 09, 2003
2.834
2.834
2.783
2.796
230,717
-0.04(-1.34%)
Jun 06, 2003
2.802
2.871
2.796
2.834
2,920,099
+0.06(+2.05%)
Jun 05, 2003
2.802
2.802
2.739
2.777
4,300,285
-0.06(-2.00%)
Jun 04, 2003
2.840
2.840
2.764
2.834
795,151
-0.01(-0.44%)
Jun 03, 2003
2.947
2.947
2.840
2.846
998,297
-0.10(-3.43%)
Jun 02, 2003
3.029
3.029
2.928
2.947
333,082
-0.08(-2.71%)
May 30, 2003
3.092
3.218
3.004
3.029
692,311
-0.03(-0.83%)
May 29, 2003
2.934
3.168
2.890
3.054
552,866
+0.12(+4.09%)
May 28, 2003
2.903
2.953
2.840
2.934
394,248
+0.08(+2.88%)
May 27, 2003
3.155
3.155
2.720
2.852
279,206
-0.30(-9.60%)
May 23, 2003
3.187
3.212
3.105
3.155
633,839
+0.00(+0.00%)
May 22, 2003
3.042
3.187
3.029
3.155
95,392
+0.06(+2.04%)
May 21, 2003
2.966
3.111
2.966
3.092
16,796
+0.09(+3.16%)
May 20, 2003
2.972
3.029
2.972
2.998
58,313
+0.03(+0.85%)
May 19, 2003
3.092
3.187
2.884
2.972
102,365
-0.15(-4.66%)
May 16, 2003
3.206
3.231
3.054
3.118
147,843
-0.04(-1.40%)
May 15, 2003
3.282
3.282
3.162
3.162
363,348
-0.08(-2.34%)
May 14, 2003
3.187
3.313
3.155
3.237
394,565
+0.06(+1.79%)
May 13, 2003
3.136
3.193
3.111
3.181
126,134
+0.08(+2.44%)
May 12, 2003
2.953
3.118
2.953
3.105
216,614
+0.12(+4.02%)
May 09, 2003
2.897
3.023
2.852
2.985
268,589
+0.11(+3.73%)
May 08, 2003
2.947
2.947
2.840
2.878
38,981
-0.06(-2.15%)
May 07, 2003
2.840
2.941
2.808
2.941
52,925
+0.06(+1.97%)
May 06, 2003
2.947
2.979
2.796
2.884
360,813
-0.06(-2.14%)
May 05, 2003
2.966
3.061
2.884
2.947
166,382
+0.01(+0.21%)
May 02, 2003
2.934
2.998
2.890
2.941
212,177
+0.10(+3.56%)
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
.