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 (%)
Dec 31, 2004
5.389
5.389
5.333
5.370
45,477
+0.01(+0.24%)
Dec 30, 2004
5.383
5.383
5.307
5.358
70,514
+0.00(+0.00%)
Dec 29, 2004
5.364
5.377
5.320
5.358
286,970
+0.02(+0.35%)
Dec 28, 2004
5.251
5.345
5.251
5.339
270,966
+0.09(+1.68%)
Dec 27, 2004
5.389
5.389
5.238
5.251
373,806
-0.08(-1.42%)
Dec 23, 2004
5.377
5.446
5.288
5.326
820,822
-0.04(-0.82%)
Dec 22, 2004
5.187
5.383
5.187
5.370
1,307,452
+0.16(+3.03%)
Dec 21, 2004
5.238
5.282
5.181
5.213
388,226
-0.03(-0.48%)
Dec 20, 2004
5.175
5.238
5.131
5.238
339,738
+0.09(+1.84%)
Dec 17, 2004
5.105
5.175
5.086
5.143
158,935
+0.01(+0.12%)
Dec 16, 2004
5.238
5.238
5.105
5.137
326,744
-0.07(-1.33%)
Dec 15, 2004
5.206
5.206
5.143
5.206
370,162
+0.11(+2.10%)
Dec 14, 2004
5.030
5.206
5.030
5.099
936,498
+0.19(+3.86%)
Dec 13, 2004
4.821
4.922
4.809
4.910
463,970
+0.09(+1.97%)
Dec 10, 2004
4.695
4.815
4.695
4.815
410,411
+0.08(+1.60%)
Dec 09, 2004
4.752
4.796
4.689
4.739
496,138
+0.01(+0.13%)
Dec 08, 2004
4.752
4.796
4.683
4.733
348,453
-0.06(-1.19%)
Dec 07, 2004
4.847
4.897
4.758
4.790
318,821
-0.06(-1.30%)
Dec 06, 2004
4.853
4.885
4.809
4.853
225,963
+0.01(+0.26%)
Dec 03, 2004
4.821
4.929
4.821
4.840
475,379
+0.04(+0.92%)
Dec 02, 2004
4.885
4.948
4.790
4.796
1,410,451
-0.05(-1.04%)
Dec 01, 2004
4.670
4.866
4.670
4.847
1,270,690
+0.13(+2.81%)
Nov 30, 2004
4.708
4.765
4.676
4.714
450,818
+0.00(+0.00%)
Nov 29, 2004
4.765
4.771
4.670
4.714
1,108,585
-0.02(-0.40%)
Nov 26, 2004
4.828
4.828
4.714
4.733
240,225
-0.01(-0.13%)
Nov 24, 2004
4.708
4.771
4.708
4.739
1,951,275
+0.02(+0.40%)
Nov 23, 2004
4.664
4.739
4.664
4.720
1,320,288
+0.02(+0.40%)
Nov 22, 2004
4.657
4.752
4.594
4.702
1,956,187
+0.05(+1.09%)
Nov 19, 2004
4.720
4.733
4.645
4.651
1,340,570
-0.11(-2.25%)
Nov 18, 2004
4.821
4.821
4.670
4.758
1,656,064
-0.03(-0.66%)
Nov 17, 2004
4.809
4.834
4.765
4.790
1,454,662
-0.01(-0.13%)
Nov 16, 2004
4.802
4.828
4.771
4.796
337,202
-0.01(-0.13%)
Nov 15, 2004
4.796
4.840
4.777
4.802
786,119
+0.01(+0.13%)
Nov 12, 2004
4.802
4.853
4.790
4.796
785,485
+0.00(+0.00%)
Nov 11, 2004
4.784
4.847
4.771
4.796
1,141,703
-0.01(-0.13%)
Nov 10, 2004
4.771
4.866
4.752
4.802
2,812,188
+0.03(+0.53%)
Nov 09, 2004
4.809
4.834
4.695
4.777
1,127,283
-0.04(-0.92%)
Nov 08, 2004
4.903
4.903
4.809
4.821
831,914
-0.04(-0.91%)
Nov 05, 2004
4.897
4.897
4.809
4.866
830,488
+0.01(+0.13%)
Nov 04, 2004
4.784
4.878
4.771
4.859
1,205,404
+0.08(+1.58%)
Nov 03, 2004
4.796
4.872
4.758
4.784
571,564
-0.01(-0.13%)
Nov 02, 2004
4.796
4.853
4.771
4.790
1,269,897
-0.01(-0.13%)
Nov 01, 2004
4.771
4.809
4.733
4.796
855,683
+0.03(+0.53%)
Oct 29, 2004
4.638
4.784
4.638
4.771
1,309,671
+0.09(+1.89%)
Oct 28, 2004
4.607
4.733
4.601
4.683
1,343,264
+0.13(+2.77%)
Oct 27, 2004
4.462
4.569
4.462
4.556
854,098
+0.08(+1.69%)
Oct 26, 2004
4.506
4.556
4.443
4.481
894,981
-0.06(-1.25%)
Oct 25, 2004
4.594
4.594
4.500
4.537
1,617,875
-0.04(-0.83%)
Oct 22, 2004
4.607
4.607
4.556
4.575
1,047,895
-0.01(-0.14%)
Oct 21, 2004
4.399
4.601
4.399
4.582
1,164,680
+0.17(+3.86%)
Oct 20, 2004
4.449
4.449
4.386
4.411
232,302
-0.04(-0.85%)
Oct 19, 2004
4.493
4.531
4.449
4.449
100,938
-0.02(-0.42%)
Oct 18, 2004
4.468
4.500
4.436
4.468
1,082,915
-0.01(-0.14%)
Oct 15, 2004
4.468
4.525
4.436
4.474
725,429
+0.01(+0.28%)
Oct 14, 2004
4.335
4.518
4.304
4.462
1,157,232
+0.06(+1.43%)
Oct 13, 2004
4.468
4.500
4.285
4.399
863,923
-0.04(-0.85%)
Oct 12, 2004
4.512
4.531
4.380
4.436
1,187,657
-0.11(-2.36%)
Oct 11, 2004
4.607
4.607
4.512
4.544
519,114
-0.02(-0.41%)
Oct 08, 2004
4.531
4.594
4.531
4.563
132,947
+0.03(+0.70%)
Oct 07, 2004
4.588
4.626
4.481
4.531
2,575,924
-0.06(-1.37%)
Oct 06, 2004
4.632
4.670
4.525
4.594
788,971
-0.08(-1.62%)
Oct 05, 2004
4.683
4.733
4.607
4.670
598,027
-0.01(-0.27%)
Oct 04, 2004
4.702
4.720
4.670
4.683
170,819
+0.04(+0.82%)
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
.