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

5.820 +0.010 (+0.17%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 9.220 9.320 9.220 9.290 158,200 +0.11(+1.20%)
Feb 27, 2002 9.180 9.300 9.100 9.180 270,900 +0.05(+0.55%)
Feb 26, 2002 9.100 9.160 9.060 9.130 127,500 +0.09(+1.00%)
Feb 25, 2002 9.190 9.200 9.040 9.040 174,100 -0.10(-1.09%)
Feb 22, 2002 9.250 9.280 9.020 9.140 181,100 -0.10(-1.08%)
Feb 21, 2002 9.160 9.340 9.050 9.240 270,600 +0.04(+0.43%)
Feb 20, 2002 9.680 9.680 9.200 9.200 5,400,000 -0.51(-5.25%)
Feb 19, 2002 10.00 10.00 9.700 9.710 248,800 -0.26(-2.61%)
Feb 18, 2002 9.910 10.10 9.850 9.970 5,780,000 +0.00(+0.00%)
Feb 15, 2002 9.910 10.10 9.850 9.970 57,800 +0.16(+1.63%)
Feb 14, 2002 9.860 9.950 9.800 9.810 137,800 -0.09(-0.91%)
Feb 13, 2002 10.07 10.23 9.860 9.900 311,100 -0.01(-0.10%)
Feb 12, 2002 9.550 10.05 9.550 9.910 270,400 +0.20(+2.06%)
Feb 11, 2002 9.500 9.900 9.460 9.710 15,520,000 +0.24(+2.53%)
Feb 08, 2002 9.900 9.950 9.470 9.470 156,100 -0.43(-4.34%)
Feb 07, 2002 10.05 10.10 9.770 9.900 208,600 -0.15(-1.49%)
Feb 06, 2002 10.06 10.15 9.970 10.05 176,600 +0.03(+0.30%)
Feb 05, 2002 10.14 10.14 9.810 10.02 119,400 -0.22(-2.15%)
Feb 04, 2002 10.40 10.40 10.17 10.24 49,700 -0.16(-1.54%)
Feb 01, 2002 10.55 10.55 10.35 10.40 83,100 -0.15(-1.42%)
Jan 31, 2002 10.85 10.95 10.54 10.55 352,000 -0.24(-2.22%)
Jan 30, 2002 10.95 10.96 10.60 10.79 196,400 -0.16(-1.46%)
Jan 29, 2002 11.10 11.10 10.91 10.95 22,700 -0.05(-0.45%)
Jan 28, 2002 11.13 11.20 10.95 11.00 42,200 -0.13(-1.17%)
Jan 25, 2002 11.22 11.22 11.13 11.13 14,160,000 -0.13(-1.15%)
Jan 24, 2002 11.30 11.33 11.23 11.26 89,900 +0.01(+0.09%)
Jan 23, 2002 11.30 11.30 11.20 11.25 77,300 -0.05(-0.44%)
Jan 22, 2002 11.23 11.40 11.20 11.30 144,700 +0.23(+2.08%)
Jan 21, 2002 11.35 11.35 11.07 11.07 45,000 +0.00(+0.00%)
Jan 18, 2002 11.35 11.35 11.07 11.07 45,000 -0.23(-2.04%)
Jan 17, 2002 11.25 11.34 11.10 11.30 100,100 +0.15(+1.35%)
Jan 16, 2002 11.15 11.15 11.05 11.15 57,300 -0.10(-0.89%)
Jan 15, 2002 11.04 11.45 11.04 11.25 375,600 +0.25(+2.27%)
Jan 14, 2002 11.40 11.45 10.90 11.00 116,300 -0.30(-2.65%)
Jan 11, 2002 11.45 11.75 11.09 11.30 410,400 -0.09(-0.79%)
Jan 10, 2002 11.40 11.40 10.93 11.39 357,800 -1.91(-14.36%)
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.