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, 2018
7.447
7.515
7.430
7.464
1,356,977
+0.01(+0.11%)
Jul 30, 2018
7.396
7.494
7.371
7.456
762,498
+0.09(+1.15%)
Jul 27, 2018
7.456
7.507
7.354
7.371
537,420
-0.05(-0.69%)
Jul 26, 2018
7.447
7.464
7.409
7.422
596,959
-0.04(-0.57%)
Jul 25, 2018
7.379
7.515
7.371
7.464
962,494
+0.09(+1.27%)
Jul 24, 2018
7.294
7.430
7.226
7.371
1,860,466
+0.14(+2.00%)
Jul 23, 2018
7.268
7.311
7.200
7.226
402,596
-0.05(-0.70%)
Jul 20, 2018
7.217
7.356
7.192
7.277
928,365
+0.08(+1.06%)
Jul 19, 2018
7.319
7.319
7.141
7.200
908,970
-0.15(-2.08%)
Jul 18, 2018
7.277
7.396
7.200
7.354
1,093,903
+0.02(+0.23%)
Jul 17, 2018
7.243
7.345
7.192
7.337
1,670,850
+0.09(+1.29%)
Jul 16, 2018
7.268
7.268
7.192
7.243
415,096
-0.04(-0.58%)
Jul 13, 2018
7.268
7.328
7.232
7.285
448,952
+0.02(+0.23%)
Jul 12, 2018
7.251
7.371
7.251
7.268
637,386
+0.03(+0.47%)
Jul 11, 2018
7.371
7.388
7.234
7.234
961,044
-0.19(-2.52%)
Jul 10, 2018
7.422
7.464
7.319
7.422
1,523,215
-0.02(-0.23%)
Jul 09, 2018
7.294
7.515
7.294
7.439
1,949,850
+0.18(+2.46%)
Jul 06, 2018
7.319
7.345
7.205
7.260
848,369
-0.04(-0.58%)
Jul 05, 2018
7.617
7.617
7.243
7.302
988,991
-0.31(-4.13%)
Jul 03, 2018
7.617
7.617
7.617
0
+0.34(+4.68%)
Jul 02, 2018
7.464
7.473
7.192
7.277
717,640
-0.22(-2.95%)
Jun 29, 2018
7.439
7.532
7.366
7.498
1,080,033
+0.05(+0.69%)
Jun 28, 2018
7.566
7.592
7.439
7.447
1,355,219
-0.12(-1.57%)
Jun 27, 2018
7.728
7.746
7.566
7.566
921,856
-0.16(-2.09%)
Jun 26, 2018
7.839
7.847
7.720
7.728
1,294,466
-0.09(-1.20%)
Jun 25, 2018
7.915
7.915
7.788
7.822
1,164,016
-0.09(-1.18%)
Jun 22, 2018
8.026
8.128
7.839
7.915
900,611
-0.07(-0.85%)
Jun 21, 2018
8.026
8.098
7.873
7.983
678,970
-0.06(-0.74%)
Jun 20, 2018
8.034
8.128
8.017
8.043
802,090
+0.03(+0.43%)
Jun 19, 2018
7.958
8.051
7.873
8.009
1,684,352
+0.04(+0.53%)
Jun 18, 2018
7.975
7.983
7.830
7.966
1,514,906
+0.09(+1.19%)
Jun 15, 2018
7.932
7.762
7.873
1,031,559
-0.06(-0.75%)
Jun 14, 2018
8.051
8.128
7.924
7.932
1,331,082
-0.09(-1.06%)
Jun 13, 2018
7.983
8.081
7.907
8.017
943,448
+0.02(+0.21%)
Jun 12, 2018
8.026
8.085
7.966
8.000
700,333
+0.01(+0.11%)
Jun 11, 2018
8.077
8.085
7.941
7.992
735,151
-0.10(-1.26%)
Jun 08, 2018
7.958
8.111
7.830
8.094
1,753,002
+0.19(+2.37%)
Jun 07, 2018
8.154
8.154
7.771
7.907
1,242,429
-0.26(-3.13%)
Jun 06, 2018
8.120
8.162
1,305,990
-0.09(-1.03%)
Jun 05, 2018
8.256
8.358
8.247
8.247
1,432,496
+0.00(+0.00%)
Jun 04, 2018
8.239
8.358
8.120
8.247
1,381,127
+0.09(+1.04%)
Jun 01, 2018
8.281
8.303
8.068
8.162
2,569,500
-0.08(-0.93%)
May 31, 2018
8.537
8.571
8.230
8.239
1,760,186
-0.29(-3.39%)
May 30, 2018
8.434
8.571
8.400
8.528
1,191,365
+0.09(+1.01%)
May 29, 2018
8.639
8.715
8.417
8.443
841,761
-0.28(-3.22%)
May 25, 2018
8.724
8.724
8.724
0
+0.06(+0.69%)
May 24, 2018
8.809
8.856
8.613
8.664
691,419
-0.14(-1.64%)
May 23, 2018
8.758
8.834
8.758
8.809
887,606
-0.01(-0.10%)
May 22, 2018
8.690
8.834
8.656
8.817
1,129,585
+0.14(+1.57%)
May 21, 2018
8.690
8.745
8.664
8.681
331,689
-0.01(-0.10%)
May 18, 2018
8.698
8.792
8.605
8.690
752,570
-0.06(-0.68%)
May 17, 2018
8.656
8.809
8.634
8.749
850,517
+0.07(+0.84%)
May 16, 2018
8.660
8.734
8.626
8.676
1,770,664
+0.01(+0.10%)
May 15, 2018
8.601
8.680
8.560
8.668
1,368,228
-0.02(-0.19%)
May 14, 2018
8.884
8.925
8.660
8.684
1,245,150
-0.17(-1.97%)
May 11, 2018
8.826
8.958
8.826
8.859
1,820,177
+0.07(+0.76%)
May 10, 2018
8.726
8.842
8.651
8.792
2,003,878
+0.12(+1.34%)
May 09, 2018
8.651
8.734
8.651
8.676
1,477,285
-0.03(-0.38%)
May 08, 2018
8.834
8.859
8.593
8.709
2,436,119
-0.15(-1.69%)
May 07, 2018
8.834
8.909
8.767
8.859
1,381,660
-0.02(-0.19%)
May 04, 2018
9.066
9.066
8.859
8.875
2,743,688
-0.17(-1.93%)
May 03, 2018
9.124
9.216
9.033
9.050
2,342,463
-0.12(-1.27%)
May 02, 2018
9.315
9.344
9.162
9.166
698,454
-0.17(-1.78%)
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
.