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 (%)
Mar 31, 2006
7.516
7.573
7.384
7.485
985,937
-0.03(-0.42%)
Mar 30, 2006
7.478
7.636
7.447
7.516
370,796
+0.04(+0.59%)
Mar 29, 2006
7.548
7.567
7.409
7.472
543,675
-0.01(-0.17%)
Mar 28, 2006
7.447
7.535
7.346
7.485
769,164
+0.03(+0.42%)
Mar 27, 2006
7.510
7.541
7.320
7.453
1,116,033
-0.08(-1.09%)
Mar 24, 2006
7.560
7.642
7.529
7.535
228,499
-0.05(-0.67%)
Mar 23, 2006
7.548
7.668
7.516
7.586
241,175
-0.01(-0.08%)
Mar 22, 2006
7.586
7.649
7.541
7.592
450,660
-0.03(-0.33%)
Mar 21, 2006
7.674
7.674
7.567
7.617
451,769
-0.06(-0.82%)
Mar 20, 2006
7.705
7.756
7.623
7.680
416,591
+0.00(+0.00%)
Mar 17, 2006
7.699
7.750
7.623
7.680
249,257
-0.06(-0.73%)
Mar 16, 2006
7.573
7.762
7.573
7.737
757,913
+0.13(+1.66%)
Mar 15, 2006
7.541
7.686
7.541
7.611
703,562
+0.07(+0.92%)
Mar 14, 2006
7.497
7.592
7.434
7.541
300,915
+0.02(+0.25%)
Mar 13, 2006
7.485
7.535
7.421
7.522
401,695
+0.04(+0.51%)
Mar 10, 2006
7.396
7.491
7.384
7.485
249,732
+0.06(+0.85%)
Mar 09, 2006
7.415
7.541
7.390
7.421
982,134
+0.03(+0.43%)
Mar 08, 2006
7.320
7.396
7.207
7.390
836,668
-0.03(-0.34%)
Mar 07, 2006
7.573
7.573
7.339
7.415
675,197
-0.18(-2.41%)
Mar 06, 2006
7.668
7.674
7.541
7.598
562,532
-0.08(-1.07%)
Mar 03, 2006
7.731
7.731
7.636
7.680
142,138
-0.06(-0.73%)
Mar 02, 2006
7.844
7.844
7.705
7.737
570,614
-0.11(-1.37%)
Mar 01, 2006
7.806
7.882
7.769
7.844
1,144,397
+0.10(+1.30%)
Feb 28, 2006
7.870
7.870
7.674
7.743
1,014,143
-0.13(-1.60%)
Feb 27, 2006
7.857
7.983
7.794
7.870
253,694
+0.06(+0.81%)
Feb 24, 2006
7.712
7.851
7.680
7.806
636,058
+0.13(+1.73%)
Feb 23, 2006
7.668
7.731
7.611
7.674
1,308,403
-0.03(-0.33%)
Feb 22, 2006
7.541
7.731
7.541
7.699
832,231
+0.19(+2.52%)
Feb 21, 2006
7.510
7.598
7.478
7.510
1,097,810
+0.06(+0.85%)
Feb 17, 2006
7.428
7.541
7.352
7.447
255,437
+0.02(+0.25%)
Feb 16, 2006
7.289
7.428
7.188
7.428
489,482
+0.10(+1.38%)
Feb 15, 2006
7.365
7.421
7.213
7.327
305,669
-0.09(-1.19%)
Feb 14, 2006
7.308
7.459
7.257
7.415
659,193
+0.09(+1.21%)
Feb 13, 2006
7.402
7.529
7.320
7.327
333,716
-0.12(-1.61%)
Feb 10, 2006
7.510
7.554
7.371
7.447
230,876
-0.11(-1.42%)
Feb 09, 2006
7.371
7.604
7.371
7.554
2,040,646
+0.20(+2.66%)
Feb 08, 2006
7.384
7.440
7.302
7.358
667,591
-0.09(-1.19%)
Feb 07, 2006
7.535
7.592
7.447
7.447
321,198
-0.15(-1.99%)
Feb 06, 2006
7.497
7.611
7.447
7.598
371,746
+0.08(+1.09%)
Feb 03, 2006
7.567
7.573
7.421
7.516
185,715
-0.05(-0.67%)
Feb 02, 2006
7.636
7.668
7.503
7.567
444,321
-0.01(-0.17%)
Feb 01, 2006
7.623
7.712
7.541
7.579
487,898
-0.07(-0.91%)
Jan 31, 2006
7.699
7.769
7.604
7.649
421,344
-0.08(-0.98%)
Jan 30, 2006
7.522
7.731
7.510
7.724
1,400,944
+0.20(+2.60%)
Jan 27, 2006
7.447
7.686
7.421
7.529
2,306,067
+0.09(+1.27%)
Jan 26, 2006
7.295
7.440
7.226
7.434
1,337,401
+0.20(+2.79%)
Jan 25, 2006
7.251
7.283
7.175
7.232
253,535
+0.03(+0.35%)
Jan 24, 2006
7.011
7.207
7.011
7.207
278,572
+0.16(+2.33%)
Jan 23, 2006
7.043
7.136
6.967
7.043
254,011
-0.03(-0.45%)
Jan 20, 2006
7.194
7.201
7.018
7.074
341,322
-0.12(-1.67%)
Jan 19, 2006
7.131
7.194
7.055
7.194
615,775
+0.14(+1.97%)
Jan 18, 2006
6.967
7.100
6.879
7.055
788,179
+0.03(+0.36%)
Jan 17, 2006
7.087
7.093
6.948
7.030
633,998
-0.20(-2.79%)
Jan 13, 2006
7.169
7.276
7.144
7.232
554,926
+0.00(+0.00%)
Jan 12, 2006
7.226
7.289
7.182
7.232
372,539
-0.02(-0.26%)
Jan 11, 2006
7.207
7.283
7.182
7.251
617,676
+0.08(+1.06%)
Jan 10, 2006
7.182
7.201
7.068
7.175
791,982
-0.08(-1.13%)
Jan 09, 2006
7.257
7.289
7.150
7.257
548,746
+0.02(+0.26%)
Jan 06, 2006
7.289
7.302
7.182
7.238
857,743
+0.06(+0.79%)
Jan 05, 2006
7.112
7.226
7.081
7.182
1,557,502
+0.05(+0.71%)
Jan 04, 2006
6.828
7.131
6.822
7.131
2,261,064
+0.29(+4.24%)
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
.