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

5.780 +0.080 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.510 6.700 6.410 6.620 163,500 +0.11(+1.69%)
Aug 30, 2004 6.620 6.620 6.430 6.510 200,300 -0.06(-0.91%)
Aug 27, 2004 6.320 6.620 6.320 6.570 607,500 +0.21(+3.30%)
Aug 26, 2004 6.270 6.460 6.270 6.360 540,800 +0.03(+0.47%)
Aug 25, 2004 6.400 6.470 6.300 6.330 187,600 -0.07(-1.09%)
Aug 24, 2004 6.460 6.600 6.300 6.400 598,000 +0.00(+0.00%)
Aug 23, 2004 6.400 6.480 6.380 6.400 98,600 +0.08(+1.27%)
Aug 20, 2004 6.240 6.440 6.240 6.320 1,069,400 +0.12(+1.94%)
Aug 19, 2004 6.220 6.320 6.150 6.200 609,200 +0.02(+0.32%)
Aug 18, 2004 6.000 6.240 5.990 6.180 1,338,400 +0.17(+2.83%)
Aug 17, 2004 5.940 6.050 5.940 6.010 191,500 +0.12(+2.04%)
Aug 16, 2004 6.010 6.010 5.860 5.890 77,900 -0.02(-0.34%)
Aug 13, 2004 5.830 5.910 5.830 5.910 251,300 +0.08(+1.37%)
Aug 12, 2004 5.860 5.860 5.780 5.830 526,300 -0.08(-1.35%)
Aug 11, 2004 6.020 6.020 5.850 5.910 70,200 -0.09(-1.50%)
Aug 10, 2004 5.950 6.020 5.910 6.000 207,000 +0.02(+0.33%)
Aug 09, 2004 5.850 6.000 5.850 5.980 328,200 +0.06(+1.01%)
Aug 06, 2004 6.000 6.000 5.860 5.920 437,700 -0.06(-1.00%)
Aug 05, 2004 5.950 6.040 5.950 5.980 769,800 -0.04(-0.66%)
Aug 04, 2004 6.070 6.070 5.990 6.020 349,400 -0.02(-0.33%)
Aug 03, 2004 6.100 6.100 6.020 6.040 299,900 -0.01(-0.17%)
Aug 02, 2004 6.030 6.050 5.960 6.050 794,900 +0.10(+1.68%)
Jul 30, 2004 6.010 6.050 5.940 5.950 254,200 -0.09(-1.49%)
Jul 29, 2004 5.840 6.050 5.840 6.040 839,700 +0.18(+3.07%)
Jul 28, 2004 5.870 6.030 5.800 5.860 589,300 +0.03(+0.51%)
Jul 27, 2004 5.800 5.910 5.700 5.830 512,000 +0.05(+0.87%)
Jul 26, 2004 5.790 5.850 5.660 5.780 343,300 -0.05(-0.86%)
Jul 23, 2004 6.050 6.050 5.780 5.830 634,000 -0.17(-2.83%)
Jul 22, 2004 5.990 6.050 5.970 6.000 917,700 +0.00(+0.00%)
Jul 21, 2004 6.030 6.060 5.960 6.000 507,100 -0.02(-0.33%)
Jul 20, 2004 5.940 6.060 5.940 6.020 275,600 +0.04(+0.67%)
Jul 19, 2004 6.040 6.060 5.980 5.980 54,600 -0.04(-0.66%)
Jul 16, 2004 6.030 6.170 5.930 6.020 410,500 +0.00(+0.00%)
Jul 15, 2004 5.850 6.020 5.840 6.020 383,400 +0.17(+2.91%)
Jul 14, 2004 5.800 5.890 5.800 5.850 292,400 +0.00(+0.00%)
Jul 13, 2004 5.840 5.890 5.820 5.850 146,400 -0.02(-0.34%)
Jul 12, 2004 5.930 5.930 5.790 5.870 124,000 -0.03(-0.51%)
Jul 09, 2004 5.900 5.950 5.850 5.900 76,600 +0.00(+0.00%)
Jul 08, 2004 5.860 5.950 5.810 5.900 526,900 +0.07(+1.20%)
Jul 07, 2004 5.780 5.880 5.780 5.830 208,800 +0.05(+0.87%)
Jul 06, 2004 5.820 5.850 5.740 5.780 1,370,000 -0.02(-0.34%)
Jul 02, 2004 5.870 5.940 5.770 5.800 110,500 -0.07(-1.19%)
Jul 01, 2004 5.960 5.960 5.860 5.870 77,100 -0.09(-1.51%)
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%)
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.