Enersis Americas S.A. American ADR (NY: ENIA )

6.110 USD -0.200 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.970 6.010 5.920 5.960 324,000 +0.04(+0.68%)
Jun 29, 2004 5.920 5.970 5.890 5.920 196,400 +0.04(+0.68%)
Jun 28, 2004 5.980 6.000 5.880 5.880 211,000 -0.02(-0.34%)
Jun 25, 2004 6.080 6.100 5.900 5.900 185,200 -0.13(-2.16%)
Jun 24, 2004 6.040 6.120 6.000 6.030 1,371,900 +0.03(+0.50%)
Jun 23, 2004 6.000 6.010 5.960 6.000 180,800 +0.05(+0.84%)
Jun 22, 2004 6.050 6.050 5.910 5.950 108,100 -0.09(-1.49%)
Jun 21, 2004 6.020 6.070 5.970 6.040 184,000 -0.02(-0.33%)
Jun 18, 2004 5.980 6.100 5.920 6.060 282,500 +0.13(+2.19%)
Jun 17, 2004 5.890 5.950 5.780 5.930 224,700 +0.04(+0.68%)
Jun 16, 2004 5.900 5.950 5.850 5.890 220,400 -0.04(-0.67%)
Jun 15, 2004 5.900 6.070 5.890 5.930 199,900 +0.04(+0.68%)
Jun 14, 2004 5.950 6.000 5.860 5.890 514,500 -0.09(-1.51%)
Jun 10, 2004 6.030 6.050 5.920 5.980 1,306,800 +0.03(+0.50%)
Jun 09, 2004 5.870 5.960 5.860 5.950 1,196,800 +0.09(+1.54%)
Jun 08, 2004 5.900 5.910 5.830 5.860 370,200 -0.02(-0.34%)
Jun 07, 2004 5.860 5.900 5.780 5.880 690,000 +0.12(+2.08%)
Jun 04, 2004 5.790 5.870 5.700 5.760 224,000 +0.06(+1.05%)
Jun 03, 2004 5.940 5.940 5.670 5.700 100,700 -0.22(-3.72%)
Jun 02, 2004 5.900 5.970 5.890 5.920 162,600 -0.01(-0.17%)
Jun 01, 2004 6.170 6.170 5.900 5.930 668,000 -0.26(-4.20%)
May 28, 2004 6.220 6.220 6.160 6.190 424,900 +0.06(+0.98%)
May 27, 2004 6.030 6.200 6.000 6.130 506,800 +0.20(+3.37%)
May 26, 2004 5.900 6.000 5.900 5.930 65,600 +0.07(+1.19%)
May 25, 2004 5.810 5.920 5.800 5.860 424,100 +0.02(+0.34%)
May 24, 2004 5.690 5.840 5.680 5.840 364,100 +0.17(+3.00%)
May 21, 2004 5.700 5.750 5.660 5.670 143,800 +0.03(+0.53%)
May 20, 2004 5.840 5.910 5.620 5.640 159,100 -0.20(-3.42%)
May 19, 2004 5.830 6.000 5.800 5.840 114,600 +0.08(+1.39%)
May 18, 2004 5.700 5.790 5.650 5.760 469,900 +0.14(+2.49%)
May 17, 2004 5.800 5.800 5.600 5.620 654,700 -0.11(-1.92%)
May 14, 2004 5.700 5.830 5.610 5.730 128,900 +0.07(+1.24%)
May 13, 2004 5.620 5.780 5.620 5.660 337,900 +0.04(+0.71%)
May 12, 2004 5.760 5.800 5.520 5.620 343,000 -0.10(-1.75%)
May 11, 2004 5.550 5.770 5.550 5.720 411,000 +0.16(+2.88%)
May 10, 2004 5.730 5.730 5.510 5.560 215,300 -0.19(-3.30%)
May 07, 2004 5.700 5.800 5.500 5.750 1,423,900 -0.02(-0.35%)
May 06, 2004 6.010 6.010 5.630 5.770 766,200 -0.25(-4.15%)
May 05, 2004 6.080 6.100 5.980 6.020 1,001,600 -0.01(-0.17%)
May 04, 2004 5.890 6.130 5.890 6.030 632,500 +0.14(+2.38%)
May 03, 2004 6.100 6.100 5.880 5.890 236,000 -0.16(-2.64%)
Apr 30, 2004 6.070 6.200 6.050 6.050 418,800 -0.07(-1.14%)
Apr 29, 2004 6.260 6.320 6.070 6.120 365,300 -0.12(-1.92%)
Apr 28, 2004 6.200 6.310 6.200 6.240 371,500 -0.21(-3.26%)
Apr 27, 2004 6.500 6.550 6.420 6.450 451,800 -0.06(-0.92%)
Apr 26, 2004 6.550 6.620 6.450 6.510 555,100 +0.02(+0.31%)
Apr 23, 2004 6.480 6.550 6.400 6.490 354,600 +0.01(+0.15%)
Apr 22, 2004 6.320 6.500 6.300 6.480 396,400 +0.22(+3.51%)
Apr 21, 2004 6.580 6.580 6.200 6.260 987,400 -0.28(-4.28%)
Apr 20, 2004 6.550 6.650 6.460 6.540 633,000 +0.06(+0.93%)
Apr 19, 2004 6.450 6.570 6.450 6.480 102,100 -0.03(-0.46%)
Apr 16, 2004 6.580 6.700 6.510 6.510 343,000 -0.03(-0.46%)
Apr 15, 2004 6.590 6.640 6.460 6.540 301,400 -0.10(-1.51%)
Apr 14, 2004 6.720 6.770 6.550 6.640 513,900 -0.12(-1.78%)
Apr 13, 2004 6.790 6.800 6.740 6.760 1,194,500 -0.02(-0.29%)
Apr 12, 2004 6.650 6.810 6.620 6.780 694,700 +0.13(+1.95%)
Apr 08, 2004 6.650 6.720 6.460 6.650 349,300 +0.01(+0.15%)
Apr 07, 2004 6.560 6.680 6.500 6.640 767,400 +0.02(+0.30%)
Apr 06, 2004 6.780 6.790 6.530 6.620 324,100 -0.15(-2.22%)
Apr 05, 2004 6.650 6.840 6.650 6.770 1,079,500 +0.12(+1.80%)
Apr 02, 2004 6.560 6.700 6.520 6.650 559,100 +0.09(+1.37%)
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.