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, 2019
7.760
7.760
7.327
7.367
730,030
-0.04(-0.60%)
Jul 30, 2019
7.501
7.528
7.394
7.412
867,867
-0.09(-1.19%)
Jul 29, 2019
7.519
7.546
7.466
7.501
747,051
+0.00(+0.00%)
Jul 26, 2019
7.501
7.510
7.474
7.501
1,630,112
+0.02(+0.24%)
Jul 25, 2019
7.492
7.501
7.407
7.483
1,918,953
+0.00(+0.00%)
Jul 24, 2019
7.519
7.519
7.474
7.483
774,457
-0.04(-0.48%)
Jul 23, 2019
7.564
7.564
7.457
7.519
1,388,337
-0.02(-0.24%)
Jul 22, 2019
7.573
7.573
7.510
7.537
1,557,330
+0.00(+0.00%)
Jul 19, 2019
7.528
7.595
7.474
7.537
1,792,037
+0.01(+0.12%)
Jul 18, 2019
7.555
7.564
7.519
7.528
2,018,495
-0.02(-0.24%)
Jul 17, 2019
7.537
7.568
7.510
7.546
1,314,763
+0.02(+0.24%)
Jul 16, 2019
7.582
7.582
7.466
7.528
655,784
-0.04(-0.47%)
Jul 15, 2019
7.501
7.564
7.501
7.564
1,051,472
+0.05(+0.71%)
Jul 12, 2019
7.537
7.546
7.457
7.510
6,458,077
-0.04(-0.47%)
Jul 11, 2019
7.519
7.566
7.483
7.546
1,893,647
+0.04(+0.60%)
Jul 10, 2019
7.510
7.564
7.457
7.501
1,197,355
+0.04(+0.60%)
Jul 09, 2019
7.483
7.483
7.399
7.457
674,245
-0.03(-0.36%)
Jul 08, 2019
7.608
7.635
7.457
7.483
783,623
-0.13(-1.76%)
Jul 05, 2019
7.653
7.653
7.501
7.617
610,858
-0.04(-0.58%)
Jul 03, 2019
7.662
7.707
7.617
7.662
814,888
-0.02(-0.23%)
Jul 02, 2019
7.796
7.850
7.653
7.680
796,615
-0.10(-1.26%)
Jul 01, 2019
7.921
7.975
7.747
7.778
1,836,386
-0.14(-1.80%)
Jun 28, 2019
7.662
7.948
7.662
7.921
1,139,970
+0.34(+4.48%)
Jun 27, 2019
7.537
7.644
7.537
7.582
667,553
+0.04(+0.59%)
Jun 26, 2019
7.671
7.671
7.537
7.537
502,491
-0.07(-0.94%)
Jun 25, 2019
7.626
7.680
7.573
7.608
423,296
+0.00(+0.00%)
Jun 24, 2019
7.501
7.689
7.483
7.608
411,459
+0.13(+1.67%)
Jun 21, 2019
7.626
7.658
7.474
7.483
1,283,194
-0.15(-1.99%)
Jun 20, 2019
7.501
7.671
7.501
7.635
704,133
+0.16(+2.15%)
Jun 19, 2019
7.501
7.506
7.394
7.474
504,549
-0.01(-0.12%)
Jun 18, 2019
7.439
7.537
7.389
7.483
528,731
+0.13(+1.70%)
Jun 17, 2019
7.412
7.477
7.349
7.358
300,119
-0.07(-0.96%)
Jun 14, 2019
7.474
7.501
7.390
7.430
668,640
-0.06(-0.83%)
Jun 13, 2019
7.483
7.519
7.439
7.492
417,700
+0.05(+0.72%)
Jun 12, 2019
7.439
7.509
7.412
7.439
512,157
-0.04(-0.60%)
Jun 11, 2019
7.421
7.501
7.381
7.483
328,865
+0.15(+2.07%)
Jun 10, 2019
7.323
7.385
7.305
7.332
264,595
+0.01(+0.12%)
Jun 07, 2019
7.332
7.385
7.296
7.323
369,314
+0.05(+0.74%)
Jun 06, 2019
7.242
7.278
7.157
7.269
623,936
+0.05(+0.74%)
Jun 05, 2019
7.394
7.412
7.198
7.215
1,070,585
-0.17(-2.30%)
Jun 04, 2019
7.198
7.407
7.198
7.385
774,794
+0.21(+2.99%)
Jun 03, 2019
7.238
7.238
7.122
7.171
2,164,146
+0.04(+0.50%)
May 31, 2019
7.046
7.166
7.006
7.135
496,301
+0.06(+0.88%)
May 30, 2019
7.064
7.171
7.015
7.073
832,273
+0.04(+0.64%)
May 29, 2019
6.840
7.082
6.787
7.028
906,388
+0.17(+2.47%)
May 28, 2019
7.099
7.114
6.858
6.858
1,329,820
-0.21(-2.91%)
May 24, 2019
7.010
7.082
6.992
7.064
515,562
+0.10(+1.41%)
May 23, 2019
6.849
6.992
6.778
6.965
611,847
+0.01(+0.13%)
May 22, 2019
7.028
7.046
6.939
6.957
999,383
-0.07(-1.02%)
May 21, 2019
6.983
7.064
6.934
7.028
1,053,012
+0.08(+1.16%)
May 20, 2019
6.957
7.010
6.939
6.948
725,230
-0.01(-0.13%)
May 17, 2019
6.894
6.983
6.876
6.957
721,719
+0.01(+0.13%)
May 16, 2019
7.001
7.073
6.921
6.948
546,897
-0.07(-1.02%)
May 15, 2019
6.939
7.077
6.894
7.019
1,005,194
+0.03(+0.38%)
May 14, 2019
6.983
7.059
6.965
6.992
1,358,841
+0.04(+0.64%)
May 13, 2019
7.010
7.082
6.900
6.948
834,461
-0.19(-2.63%)
May 10, 2019
7.189
7.233
7.028
7.135
973,901
-0.01(-0.12%)
May 09, 2019
7.099
7.175
7.019
7.144
879,681
-0.03(-0.38%)
May 08, 2019
7.283
7.300
7.171
7.171
926,904
-0.08(-1.06%)
May 07, 2019
7.351
7.368
7.240
7.248
966,479
-0.11(-1.51%)
May 06, 2019
7.257
7.407
7.163
7.360
1,014,254
-0.02(-0.23%)
May 03, 2019
7.377
7.437
7.257
7.377
610,180
+0.04(+0.58%)
May 02, 2019
7.394
7.394
7.300
7.334
783,549
-0.05(-0.70%)
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
.