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 (%)
Aug 30, 2002
3.420
3.692
3.420
3.692
74,159
+0.16(+4.65%)
Aug 29, 2002
3.534
3.597
3.502
3.528
36,287
-0.01(-0.36%)
Aug 28, 2002
3.793
3.793
3.534
3.540
47,537
-0.27(-6.97%)
Aug 27, 2002
3.925
4.014
3.774
3.805
68,137
-0.09(-2.27%)
Aug 26, 2002
3.875
3.988
3.831
3.894
15,845
+0.04(+0.98%)
Aug 23, 2002
3.881
3.944
3.856
3.856
17,747
-0.02(-0.49%)
Aug 22, 2002
3.786
3.913
3.755
3.875
124,866
+0.09(+2.33%)
Aug 21, 2002
3.913
4.007
3.786
3.786
96,819
-0.13(-3.23%)
Aug 20, 2002
4.134
4.134
3.850
3.913
77,962
-0.30(-7.05%)
Aug 16, 2002
4.165
4.209
4.026
4.209
45,161
+0.08(+1.83%)
Aug 15, 2002
4.134
4.165
4.127
4.134
11,726
+0.03(+0.77%)
Aug 14, 2002
4.096
4.152
3.982
4.102
57,996
+0.07(+1.72%)
Aug 13, 2002
3.881
4.134
3.862
4.033
113,774
+0.12(+3.06%)
Aug 12, 2002
4.039
4.039
3.913
3.913
10,933
-0.06(-1.59%)
Aug 07, 2002
3.597
3.976
3.597
3.976
87,945
+0.35(+9.57%)
Aug 06, 2002
3.477
3.660
3.477
3.629
55,936
+0.11(+3.05%)
Aug 05, 2002
3.692
3.742
3.521
3.521
19,173
-0.15(-3.96%)
Aug 02, 2002
3.660
3.698
3.610
3.667
14,261
+0.04(+1.04%)
Aug 01, 2002
3.566
3.629
3.534
3.629
16,479
+0.03(+0.70%)
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%)
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
.