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 (%)
Nov 30, 2005
7.358
7.377
7.213
7.238
658,717
-0.14(-1.88%)
Nov 29, 2005
7.453
7.453
7.308
7.377
651,587
-0.07(-0.93%)
Nov 28, 2005
7.579
7.592
7.384
7.447
710,851
-0.05(-0.67%)
Nov 25, 2005
7.478
7.567
7.384
7.497
428,000
+0.05(+0.68%)
Nov 23, 2005
7.668
7.668
7.416
7.447
1,567,960
+0.03(+0.34%)
Nov 22, 2005
7.434
7.447
7.352
7.421
1,462,585
-0.06(-0.76%)
Nov 21, 2005
7.466
7.510
7.352
7.478
917,958
+0.01(+0.17%)
Nov 18, 2005
7.529
7.579
7.396
7.466
1,424,713
+0.02(+0.25%)
Nov 17, 2005
7.384
7.491
7.308
7.447
1,449,432
+0.16(+2.16%)
Nov 16, 2005
7.257
7.295
7.188
7.289
2,087,075
+0.25(+3.59%)
Nov 15, 2005
7.081
7.131
6.948
7.036
409,143
-0.04(-0.54%)
Nov 14, 2005
7.112
7.188
6.961
7.074
346,868
-0.03(-0.36%)
Nov 11, 2005
7.112
7.182
6.948
7.100
322,149
+0.01(+0.09%)
Nov 10, 2005
7.011
7.131
6.923
7.093
1,308,720
+0.04(+0.63%)
Nov 09, 2005
6.765
7.112
6.746
7.049
1,911,977
+0.36(+5.38%)
Nov 08, 2005
6.753
6.809
6.689
6.689
435,606
-0.06(-0.84%)
Nov 07, 2005
6.759
6.809
6.626
6.746
404,548
-0.01(-0.09%)
Nov 04, 2005
6.784
6.841
6.670
6.753
545,577
-0.08(-1.11%)
Nov 03, 2005
6.936
6.942
6.765
6.828
295,844
-0.05(-0.73%)
Nov 02, 2005
6.853
6.923
6.784
6.879
884,998
-0.04(-0.55%)
Nov 01, 2005
6.803
6.923
6.766
6.917
540,189
+0.02(+0.27%)
Oct 31, 2005
6.917
6.942
6.847
6.898
506,437
+0.01(+0.18%)
Oct 28, 2005
6.853
6.942
6.734
6.885
477,281
+0.06(+0.93%)
Oct 27, 2005
6.973
6.973
6.696
6.822
233,094
-0.15(-2.17%)
Oct 26, 2005
6.980
7.005
6.891
6.973
404,865
-0.01(-0.09%)
Oct 25, 2005
7.062
7.125
6.942
6.980
256,388
-0.15(-2.04%)
Oct 24, 2005
7.024
7.150
6.986
7.125
268,272
+0.13(+1.80%)
Oct 21, 2005
7.062
7.093
6.942
6.999
615,775
-0.04(-0.54%)
Oct 20, 2005
7.257
7.257
6.973
7.036
915,898
-0.21(-2.96%)
Oct 19, 2005
7.207
7.352
7.087
7.251
1,185,121
-0.06(-0.86%)
Oct 18, 2005
7.346
7.415
7.270
7.314
519,906
-0.02(-0.26%)
Oct 17, 2005
7.295
7.371
7.226
7.333
531,791
+0.04(+0.52%)
Oct 14, 2005
7.415
7.415
7.213
7.295
1,239,156
-0.06(-0.77%)
Oct 13, 2005
7.478
7.478
7.219
7.352
1,270,056
-0.13(-1.77%)
Oct 12, 2005
7.598
7.623
7.415
7.485
519,114
-0.10(-1.33%)
Oct 11, 2005
7.781
7.794
7.586
7.586
1,026,344
+0.04(+0.50%)
Oct 10, 2005
7.573
7.630
7.541
7.548
516,579
-0.01(-0.08%)
Oct 07, 2005
7.333
7.661
7.333
7.554
3,064,773
+0.28(+3.91%)
Oct 06, 2005
7.377
7.434
7.219
7.270
1,040,447
-0.13(-1.79%)
Oct 05, 2005
7.409
7.592
7.402
7.402
1,184,012
-0.04(-0.51%)
Oct 04, 2005
7.491
7.560
7.346
7.440
675,356
-0.01(-0.17%)
Oct 03, 2005
7.226
7.478
7.226
7.453
868,835
+0.23(+3.23%)
Sep 30, 2005
7.043
7.264
7.036
7.219
771,065
+0.16(+2.23%)
Sep 29, 2005
6.961
7.201
6.917
7.062
321,515
+0.12(+1.73%)
Sep 28, 2005
6.917
7.030
6.917
6.942
371,746
+0.03(+0.46%)
Sep 27, 2005
6.948
6.999
6.879
6.910
193,638
-0.06(-0.91%)
Sep 26, 2005
7.005
7.194
6.936
6.973
411,520
+0.03(+0.45%)
Sep 23, 2005
6.942
6.973
6.860
6.942
143,881
+0.04(+0.64%)
Sep 22, 2005
7.081
7.081
6.853
6.898
510,557
-0.12(-1.71%)
Sep 21, 2005
6.879
7.036
6.841
7.018
946,322
+0.14(+2.02%)
Sep 20, 2005
6.790
6.967
6.790
6.879
293,943
+0.06(+0.93%)
Sep 19, 2005
6.847
6.898
6.816
6.816
394,723
-0.03(-0.37%)
Sep 16, 2005
6.879
6.929
6.809
6.841
394,406
-0.03(-0.37%)
Sep 15, 2005
6.872
6.910
6.784
6.866
2,145,071
-0.01(-0.09%)
Sep 14, 2005
6.942
6.973
6.835
6.872
436,240
-0.04(-0.64%)
Sep 13, 2005
6.942
7.005
6.917
6.917
726,538
-0.03(-0.36%)
Sep 12, 2005
6.948
7.036
6.929
6.942
610,863
+0.02(+0.27%)
Sep 09, 2005
6.891
6.954
6.847
6.923
357,485
+0.03(+0.46%)
Sep 08, 2005
6.898
6.942
6.847
6.891
187,299
-0.01(-0.09%)
Sep 07, 2005
6.753
6.942
6.753
6.898
1,165,631
+0.15(+2.24%)
Sep 06, 2005
6.803
6.847
6.689
6.746
4,283,013
-0.03(-0.47%)
Sep 02, 2005
6.734
6.809
6.734
6.778
358,594
+0.03(+0.47%)
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
.