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 (%)
May 29, 2009
10.70
10.82
10.46
10.82
1,229,337
+0.45(+4.33%)
May 28, 2009
10.40
10.49
10.21
10.37
635,436
+0.07(+0.67%)
May 27, 2009
10.42
10.49
10.25
10.30
621,708
-0.12(-1.15%)
May 26, 2009
10.15
10.46
10.13
10.42
973,830
+0.20(+1.98%)
May 22, 2009
10.20
10.24
10.06
10.22
753,988
+0.08(+0.75%)
May 21, 2009
10.44
10.44
9.981
10.15
582,167
-0.20(-1.96%)
May 20, 2009
10.45
10.72
10.31
10.35
1,234,723
-0.04(-0.43%)
May 19, 2009
10.43
10.59
10.31
10.39
841,394
-0.04(-0.36%)
May 18, 2009
10.09
10.44
10.09
10.43
930,686
+0.42(+4.24%)
May 15, 2009
10.06
10.11
9.955
10.01
612,074
-0.09(-0.94%)
May 14, 2009
9.905
10.13
9.905
10.10
683,757
+0.27(+2.70%)
May 13, 2009
10.08
10.08
9.778
9.835
1,305,275
-0.31(-3.06%)
May 12, 2009
9.892
10.16
9.804
10.15
1,074,321
+0.35(+3.62%)
May 11, 2009
9.772
10.000
9.696
9.791
1,038,001
-0.27(-2.64%)
May 08, 2009
9.867
10.07
9.867
10.06
737,777
+0.31(+3.18%)
May 07, 2009
9.892
9.892
9.690
9.747
1,355,095
-0.04(-0.39%)
May 06, 2009
9.696
9.785
9.525
9.785
785,688
+0.19(+1.98%)
May 05, 2009
9.633
9.639
9.424
9.595
1,034,058
-0.14(-1.47%)
May 04, 2009
9.630
9.756
9.592
9.737
1,070,065
+0.18(+1.92%)
May 01, 2009
9.558
9.643
9.403
9.554
586,388
+0.09(+1.00%)
Apr 30, 2009
9.706
9.971
9.384
9.460
822,651
-0.12(-1.25%)
Apr 29, 2009
9.283
9.706
9.283
9.580
1,008,110
+0.30(+3.27%)
Apr 28, 2009
9.245
9.371
9.116
9.277
821,483
+0.03(+0.34%)
Apr 27, 2009
9.252
9.397
9.182
9.245
869,708
-0.17(-1.81%)
Apr 24, 2009
9.466
9.706
9.346
9.416
650,270
-0.21(-2.23%)
Apr 23, 2009
9.580
9.763
9.504
9.630
815,572
+0.06(+0.59%)
Apr 22, 2009
9.706
9.794
9.403
9.573
950,995
+0.01(+0.13%)
Apr 21, 2009
9.075
9.573
8.633
9.561
1,060,001
+0.31(+3.34%)
Apr 20, 2009
9.403
9.454
9.207
9.252
673,291
-0.27(-2.85%)
Apr 17, 2009
9.523
9.681
9.435
9.523
1,074,470
+0.02(+0.20%)
Apr 16, 2009
9.637
9.637
9.491
9.504
1,014,704
-0.07(-0.73%)
Apr 15, 2009
9.308
9.599
9.308
9.573
1,026,284
+0.07(+0.73%)
Apr 14, 2009
9.605
9.611
9.479
9.504
1,289,396
-0.15(-1.50%)
Apr 13, 2009
9.580
9.681
9.435
9.649
411,441
+0.08(+0.79%)
Apr 09, 2009
9.712
9.889
9.498
9.573
945,348
+0.06(+0.66%)
Apr 08, 2009
9.283
9.554
9.214
9.510
1,181,546
+0.28(+3.01%)
Apr 07, 2009
9.151
9.264
9.087
9.233
1,779,802
+0.02(+0.21%)
Apr 06, 2009
9.403
9.479
9.170
9.214
2,506,870
-0.19(-2.01%)
Apr 03, 2009
9.472
9.523
9.315
9.403
1,912,707
-0.08(-0.80%)
Apr 02, 2009
9.693
9.737
9.447
9.479
1,356,028
-0.04(-0.40%)
Apr 01, 2009
9.498
9.763
9.245
9.517
1,300,556
-0.01(-0.13%)
Mar 31, 2009
9.605
9.902
9.435
9.529
1,145,638
+0.06(+0.67%)
Mar 30, 2009
9.599
9.807
9.403
9.466
1,452,033
-0.41(-4.15%)
Mar 26, 2009
9.971
10.14
9.725
9.876
1,403,910
-0.09(-0.95%)
Mar 25, 2009
10.12
10.20
9.908
9.971
1,273,398
-0.05(-0.50%)
Mar 24, 2009
9.725
10.15
9.725
10.02
1,174,238
-0.01(-0.13%)
Mar 23, 2009
10.03
10.10
10.02
10.03
1,992,593
+0.40(+4.13%)
Mar 20, 2009
9.977
10.02
9.637
9.637
1,220,233
-0.28(-2.86%)
Mar 19, 2009
10.13
10.17
9.820
9.920
1,050,174
+0.01(+0.13%)
Mar 18, 2009
9.744
10.02
9.485
9.908
1,868,413
+0.08(+0.77%)
Mar 17, 2009
9.630
9.832
9.302
9.832
773,659
+0.18(+1.83%)
Mar 16, 2009
9.700
9.845
9.599
9.655
534,331
+0.06(+0.66%)
Mar 13, 2009
9.460
9.668
9.416
9.592
0
+0.16(+1.74%)
Mar 12, 2009
9.359
9.435
9.125
9.428
953,998
+0.27(+2.89%)
Mar 11, 2009
9.343
9.343
9.106
9.163
1,041,755
+0.09(+0.97%)
Mar 10, 2009
8.879
9.087
8.816
9.075
770,569
+0.31(+3.53%)
Mar 09, 2009
8.772
8.911
8.684
8.766
958,893
-0.06(-0.64%)
Mar 06, 2009
8.772
9.069
8.526
8.822
0
+0.07(+0.79%)
Mar 05, 2009
8.892
8.898
8.602
8.753
299,481
-0.18(-1.98%)
Mar 04, 2009
8.772
8.986
8.658
8.930
980,244
+0.02(+0.21%)
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
.