Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.092 3.218 3.004 3.029 692,311 -0.03(-0.83%)
May 29, 2003 2.934 3.168 2.890 3.054 552,866 +0.12(+4.09%)
May 28, 2003 2.903 2.953 2.840 2.934 394,248 +0.08(+2.88%)
May 27, 2003 3.155 3.155 2.720 2.852 279,206 -0.30(-9.60%)
May 23, 2003 3.187 3.212 3.105 3.155 633,839 +0.00(+0.00%)
May 22, 2003 3.042 3.187 3.029 3.155 95,392 +0.06(+2.04%)
May 21, 2003 2.966 3.111 2.966 3.092 16,796 +0.09(+3.16%)
May 20, 2003 2.972 3.029 2.972 2.998 58,313 +0.03(+0.85%)
May 19, 2003 3.092 3.187 2.884 2.972 102,365 -0.15(-4.66%)
May 16, 2003 3.206 3.231 3.054 3.118 147,843 -0.04(-1.40%)
May 15, 2003 3.282 3.282 3.162 3.162 363,348 -0.08(-2.34%)
May 14, 2003 3.187 3.313 3.155 3.237 394,565 +0.06(+1.79%)
May 13, 2003 3.136 3.193 3.111 3.181 126,134 +0.08(+2.44%)
May 12, 2003 2.953 3.118 2.953 3.105 216,614 +0.12(+4.02%)
May 09, 2003 2.897 3.023 2.852 2.985 268,589 +0.11(+3.73%)
May 08, 2003 2.947 2.947 2.840 2.878 38,981 -0.06(-2.15%)
May 07, 2003 2.840 2.941 2.808 2.941 52,925 +0.06(+1.97%)
May 06, 2003 2.947 2.979 2.796 2.884 360,813 -0.06(-2.14%)
May 05, 2003 2.966 3.061 2.884 2.947 166,382 +0.01(+0.21%)
May 02, 2003 2.934 2.998 2.890 2.941 212,177 +0.10(+3.56%)
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.