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 (%)
Apr 30, 2003
2.600
2.934
2.600
2.878
66,870
+0.29(+11.22%)
Apr 29, 2003
2.524
2.594
2.505
2.587
32,801
+0.06(+2.24%)
Apr 28, 2003
2.550
2.619
2.524
2.531
33,118
+0.01(+0.25%)
Apr 25, 2003
2.587
2.587
2.524
2.524
9,507
-0.06(-2.20%)
Apr 24, 2003
2.619
2.619
2.575
2.581
13,786
+0.01(+0.49%)
Apr 23, 2003
2.512
2.568
2.493
2.568
7,130
+0.05(+2.00%)
Apr 22, 2003
2.524
2.550
2.467
2.518
7,606
-0.04(-1.72%)
Apr 21, 2003
2.575
2.575
2.562
2.562
3,486
-0.03(-1.22%)
Apr 17, 2003
2.556
2.594
2.531
2.594
6,496
+0.04(+1.48%)
Apr 16, 2003
2.581
2.581
2.493
2.556
25,512
+0.02(+0.75%)
Apr 15, 2003
2.568
2.581
2.537
2.537
60,690
-0.03(-1.23%)
Apr 14, 2003
2.625
2.625
2.537
2.568
9,982
+0.01(+0.25%)
Apr 11, 2003
2.556
2.575
2.556
2.562
56,253
+0.01(+0.49%)
Apr 10, 2003
2.537
2.581
2.531
2.550
29,632
+0.01(+0.50%)
Apr 09, 2003
2.600
2.600
2.524
2.537
6,972
-0.03(-1.23%)
Apr 08, 2003
2.619
2.619
2.524
2.568
35,019
-0.05(-1.93%)
Apr 07, 2003
2.619
2.638
2.524
2.619
394,565
+0.04(+1.72%)
Apr 04, 2003
2.575
2.581
2.568
2.575
53,084
+0.01(+0.49%)
Apr 03, 2003
2.430
2.594
2.430
2.562
41,991
+0.11(+4.37%)
Apr 02, 2003
2.436
2.486
2.436
2.455
18,381
+0.01(+0.52%)
Apr 01, 2003
2.493
2.493
2.442
2.442
2,376
-0.01(-0.51%)
Mar 31, 2003
2.379
2.461
2.379
2.455
19,965
+0.06(+2.37%)
Mar 28, 2003
2.367
2.442
2.367
2.398
64,017
+0.01(+0.26%)
Mar 27, 2003
2.367
2.430
2.348
2.392
42,625
-0.06(-2.57%)
Mar 26, 2003
2.367
2.474
2.367
2.455
31,216
+0.10(+4.29%)
Mar 25, 2003
2.341
2.367
2.335
2.354
27,572
-0.01(-0.53%)
Mar 24, 2003
2.404
2.467
2.360
2.367
54,351
-0.01(-0.53%)
Mar 21, 2003
2.379
2.379
2.335
2.379
23,927
+0.02(+0.80%)
Mar 20, 2003
2.398
2.423
2.341
2.360
79,071
+0.02(+0.81%)
Mar 19, 2003
2.360
2.461
2.303
2.341
7,289
+0.01(+0.54%)
Mar 18, 2003
2.385
2.385
2.297
2.329
45,794
+0.01(+0.27%)
Mar 17, 2003
2.398
2.398
2.303
2.322
37,713
-0.04(-1.87%)
Mar 14, 2003
2.430
2.493
2.367
2.367
60,690
-0.06(-2.60%)
Mar 13, 2003
2.354
2.449
2.354
2.430
152,279
+0.07(+2.94%)
Mar 12, 2003
2.423
2.423
2.284
2.360
16,479
-0.06(-2.60%)
Mar 11, 2003
2.423
2.430
2.335
2.423
157,667
+0.03(+1.05%)
Mar 10, 2003
2.417
2.461
2.348
2.398
61,957
-0.02(-0.78%)
Mar 07, 2003
2.385
2.474
2.385
2.417
108,703
+0.01(+0.53%)
Mar 06, 2003
2.373
2.404
2.354
2.404
87,469
+0.01(+0.26%)
Mar 05, 2003
2.505
2.505
2.398
2.398
26,621
-0.08(-3.06%)
Mar 04, 2003
2.499
2.499
2.474
2.474
31,850
-0.03(-1.01%)
Mar 03, 2003
2.524
2.524
2.499
2.499
2,693
-0.03(-1.00%)
Feb 28, 2003
2.493
2.524
2.493
2.524
1,426
+0.03(+1.27%)
Feb 27, 2003
2.392
2.493
2.392
2.493
59,897
+0.11(+4.50%)
Feb 26, 2003
2.385
2.417
2.379
2.385
19,015
+0.03(+1.07%)
Feb 25, 2003
2.341
2.367
2.310
2.360
62,908
+0.01(+0.54%)
Feb 24, 2003
2.404
2.411
2.341
2.348
280,474
-0.08(-3.13%)
Feb 21, 2003
2.474
2.474
2.360
2.423
61,799
-0.04(-1.79%)
Feb 20, 2003
2.455
2.480
2.449
2.467
6,813
+0.01(+0.51%)
Feb 19, 2003
2.486
2.537
2.417
2.455
38,347
-0.04(-1.52%)
Feb 18, 2003
2.537
2.537
2.398
2.493
70,673
-0.04(-1.50%)
Feb 14, 2003
2.632
2.632
2.493
2.531
49,756
-0.07(-2.67%)
Feb 13, 2003
2.651
2.651
2.600
2.600
107,277
-0.03(-1.20%)
Feb 12, 2003
2.688
2.688
2.632
2.632
124,232
-0.01(-0.48%)
Feb 11, 2003
2.701
2.739
2.644
2.644
160,044
-0.01(-0.24%)
Feb 10, 2003
2.587
2.682
2.587
2.651
112,665
+0.06(+2.19%)
Feb 07, 2003
2.587
2.632
2.587
2.594
11,092
+0.04(+1.48%)
Feb 06, 2003
2.587
2.587
2.556
2.556
31,533
+0.02(+0.75%)
Feb 05, 2003
2.524
2.537
2.486
2.537
2,059
+0.01(+0.25%)
Feb 04, 2003
2.524
2.537
2.493
2.531
8,556
-0.04(-1.47%)
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
.