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
)
N/A
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 (%)
Jan 29, 2021
7.274
7.344
7.169
7.197
1,363,475
-0.09(-1.19%)
Jan 28, 2021
7.322
7.322
7.217
7.284
870,662
+0.02(+0.26%)
Jan 27, 2021
7.303
7.399
7.226
7.265
1,078,623
-0.08(-1.05%)
Jan 26, 2021
7.438
7.466
7.255
7.341
1,097,827
-0.05(-0.65%)
Jan 25, 2021
7.418
7.428
7.317
7.390
1,344,737
-0.09(-1.16%)
Jan 22, 2021
7.543
7.543
7.366
7.476
1,628,011
-0.10(-1.27%)
Jan 21, 2021
7.668
7.735
7.553
7.572
924,115
-0.00(-0.04%)
Jan 20, 2021
7.575
7.642
7.546
7.575
907,604
+0.07(+0.89%)
Jan 19, 2021
7.671
7.671
7.508
7.508
770,786
-0.11(-1.38%)
Jan 15, 2021
7.585
7.654
7.561
7.613
597,224
-0.12(-1.60%)
Jan 14, 2021
7.661
7.742
7.584
7.738
829,436
+0.10(+1.25%)
Jan 13, 2021
7.680
7.682
7.566
7.642
584,208
-0.11(-1.36%)
Jan 12, 2021
7.852
7.852
7.718
7.747
770,027
-0.11(-1.34%)
Jan 11, 2021
7.929
7.957
7.771
7.852
965,839
-0.18(-2.26%)
Jan 08, 2021
7.967
8.034
7.929
8.034
1,449,773
+0.20(+2.56%)
Jan 07, 2021
7.881
7.900
7.804
7.833
1,194,585
-0.07(-0.85%)
Jan 06, 2021
8.015
8.091
7.852
7.900
944,243
-0.06(-0.72%)
Jan 05, 2021
7.871
8.015
7.819
7.957
624,430
+0.09(+1.09%)
Jan 04, 2021
7.957
8.015
7.852
7.871
604,827
+0.02(+0.24%)
Dec 31, 2020
7.852
7.852
7.852
422,644
-0.02(-0.24%)
Dec 30, 2020
7.919
7.933
7.843
7.871
422,644
+0.01(+0.12%)
Dec 29, 2020
7.795
7.919
7.795
7.862
613,985
+0.06(+0.73%)
Dec 28, 2020
7.919
7.929
7.781
7.804
491,249
-0.09(-1.09%)
Dec 24, 2020
7.881
7.900
7.795
7.890
381,469
+0.05(+0.61%)
Dec 23, 2020
7.824
7.871
7.785
7.843
573,933
+0.09(+1.11%)
Dec 22, 2020
7.699
7.843
7.690
7.757
926,835
+0.07(+0.87%)
Dec 21, 2020
7.766
7.814
7.680
7.690
1,138,647
-0.24(-3.01%)
Dec 18, 2020
8.062
8.110
7.900
7.929
2,144,562
+0.26(+3.36%)
Dec 17, 2020
7.499
7.728
7.489
7.671
817,105
+0.21(+2.82%)
Dec 16, 2020
7.470
7.556
7.375
7.461
1,233,919
+0.04(+0.51%)
Dec 15, 2020
7.422
7.441
7.365
7.422
1,644,071
+0.02(+0.26%)
Dec 14, 2020
7.527
7.642
7.398
7.403
1,428,339
-0.06(-0.77%)
Dec 11, 2020
7.461
7.518
7.411
7.461
1,078,353
-0.11(-1.39%)
Dec 10, 2020
7.451
7.632
7.451
7.566
1,089,827
+0.10(+1.28%)
Dec 09, 2020
7.489
7.604
7.461
7.470
1,743,086
+0.09(+1.16%)
Dec 08, 2020
7.413
7.480
7.355
7.384
410,810
-0.03(-0.39%)
Dec 07, 2020
7.527
7.546
7.394
7.413
593,636
-0.10(-1.27%)
Dec 04, 2020
7.461
7.556
7.451
7.508
1,211,720
+0.12(+1.68%)
Dec 03, 2020
7.231
7.403
7.212
7.384
1,249,684
+0.21(+2.93%)
Dec 02, 2020
7.260
7.279
7.155
7.174
1,360,729
-0.04(-0.53%)
Dec 01, 2020
7.088
7.246
7.088
7.212
1,872,066
+0.28(+3.99%)
Nov 30, 2020
7.250
7.308
6.926
6.935
1,976,194
-0.39(-5.35%)
Nov 27, 2020
7.365
7.376
7.260
7.327
410,153
-0.11(-1.41%)
Nov 25, 2020
7.499
7.546
7.394
7.432
581,521
-0.10(-1.27%)
Nov 24, 2020
7.269
7.542
7.241
7.527
1,001,414
+0.33(+4.65%)
Nov 23, 2020
7.174
7.279
7.117
7.193
667,293
+0.04(+0.53%)
Nov 20, 2020
7.174
7.212
7.093
7.155
389,425
-0.05(-0.66%)
Nov 19, 2020
7.260
7.298
7.179
7.203
388,362
-0.07(-0.92%)
Nov 18, 2020
7.269
7.403
7.164
7.269
925,832
+0.05(+0.66%)
Nov 17, 2020
7.040
7.269
6.983
7.222
1,587,681
+0.06(+0.80%)
Nov 16, 2020
7.203
7.322
7.083
7.164
1,634,982
+0.03(+0.40%)
Nov 13, 2020
6.935
7.150
6.926
7.136
722,007
+0.11(+1.63%)
Nov 12, 2020
7.231
7.246
6.952
7.021
1,171,700
-0.25(-3.42%)
Nov 11, 2020
7.260
7.317
7.136
7.269
1,922,209
+0.04(+0.53%)
Nov 10, 2020
6.926
7.265
6.830
7.231
1,811,496
+0.34(+4.99%)
Nov 09, 2020
7.126
7.136
6.792
6.887
1,885,081
+0.00(+0.00%)
Nov 06, 2020
6.849
6.964
6.758
6.887
1,416,274
+0.12(+1.84%)
Nov 05, 2020
6.400
6.792
6.400
6.763
1,200,725
+0.43(+6.79%)
Nov 04, 2020
6.305
6.505
6.295
6.333
1,113,359
+0.04(+0.61%)
Nov 03, 2020
6.362
6.400
6.266
6.295
600,747
-0.09(-1.35%)
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
.