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

5.950 USD +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.710 5.900 5.710 5.790 98,600 +0.18(+3.21%)
Jun 27, 2002 5.650 5.780 5.600 5.610 44,900 +0.03(+0.54%)
Jun 26, 2002 5.700 5.790 5.570 5.580 57,800 -0.36(-6.06%)
Jun 25, 2002 6.050 6.120 5.850 5.940 122,500 +0.21(+3.66%)
Jun 21, 2002 6.150 6.170 5.700 5.730 42,700 -0.40(-6.53%)
Jun 20, 2002 6.530 6.530 6.080 6.130 128,300 -0.47(-7.12%)
Jun 19, 2002 6.750 6.810 6.600 6.600 59,100 -0.20(-2.94%)
Jun 18, 2002 6.820 7.030 6.740 6.800 122,800 -0.10(-1.45%)
Jun 17, 2002 6.710 6.960 6.700 6.900 37,400 +0.17(+2.53%)
Jun 14, 2002 6.800 6.800 6.640 6.730 15,800 -0.06(-0.88%)
Jun 12, 2002 7.000 7.000 6.640 6.790 35,600 -0.11(-1.59%)
Jun 11, 2002 7.100 7.120 6.900 6.900 72,200 -0.25(-3.50%)
Jun 10, 2002 7.380 7.420 7.150 7.150 47,100 -0.18(-2.46%)
Jun 07, 2002 7.210 7.330 7.100 7.330 290,900 +0.22(+3.09%)
Jun 06, 2002 7.190 7.250 7.080 7.110 79,000 -0.07(-0.97%)
Jun 05, 2002 7.650 7.650 7.150 7.180 124,600 -0.62(-7.95%)
May 31, 2002 7.950 7.970 7.800 7.800 74,900 -0.28(-3.47%)
May 28, 2002 8.350 8.350 8.000 8.080 30,600 -0.21(-2.53%)
May 27, 2002 8.310 8.400 8.290 8.290 16,300 +0.00(+0.00%)
May 24, 2002 8.310 8.400 8.290 8.290 16,300 -0.01(-0.12%)
May 23, 2002 8.490 8.500 8.260 8.300 23,100 -0.15(-1.78%)
May 22, 2002 8.350 8.450 8.310 8.450 22,400 +0.15(+1.81%)
May 21, 2002 8.260 8.450 8.260 8.300 24,300 -0.06(-0.72%)
May 20, 2002 8.260 8.550 8.260 8.360 6,900 +0.09(+1.09%)
May 17, 2002 8.410 8.410 8.260 8.270 17,900 -0.18(-2.13%)
May 16, 2002 8.260 8.450 8.260 8.450 1,460,000 +0.20(+2.42%)
May 15, 2002 8.500 8.500 8.250 8.250 22,600 -0.24(-2.83%)
May 14, 2002 8.700 8.850 8.300 8.490 545,600 -0.21(-2.41%)
May 13, 2002 8.790 8.840 8.680 8.700 101,900 -0.10(-1.14%)
May 10, 2002 8.900 8.900 8.730 8.800 227,300 -0.13(-1.46%)
May 09, 2002 9.160 9.250 8.860 8.930 59,300 -0.18(-1.98%)
May 08, 2002 9.050 9.330 9.050 9.110 18,500 -0.14(-1.51%)
May 07, 2002 9.240 9.300 9.000 9.250 80,500 +0.02(+0.22%)
May 06, 2002 9.150 9.410 9.150 9.230 59,900 +0.13(+1.43%)
May 03, 2002 9.200 9.300 9.020 9.100 7,300 -0.05(-0.55%)
May 02, 2002 9.170 9.430 9.120 9.150 67,200 -0.02(-0.22%)
May 01, 2002 9.100 9.300 9.100 9.170 29,800 +0.17(+1.89%)
Apr 30, 2002 9.010 9.100 8.950 9.000 22,300 -0.01(-0.11%)
Apr 29, 2002 9.020 9.050 8.850 9.010 52,300 -0.01(-0.11%)
Apr 26, 2002 8.900 9.100 8.900 9.020 42,400 +0.12(+1.35%)
Apr 25, 2002 9.350 9.350 8.900 8.900 50,200 -0.50(-5.32%)
Apr 24, 2002 9.130 9.490 9.130 9.400 31,200 +0.22(+2.40%)
Apr 23, 2002 9.300 9.410 9.100 9.180 72,100 -0.15(-1.61%)
Apr 22, 2002 9.720 9.720 9.330 9.330 100,200 -0.45(-4.60%)
Apr 19, 2002 9.600 9.810 9.500 9.780 75,000 +0.18(+1.87%)
Apr 18, 2002 9.650 9.700 9.520 9.600 47,600 -0.01(-0.10%)
Apr 17, 2002 9.750 9.770 9.610 9.610 31,400 -0.22(-2.24%)
Apr 16, 2002 9.560 9.860 9.550 9.830 129,400 +0.32(+3.36%)
Apr 15, 2002 9.750 9.750 9.510 9.510 65,300 -0.14(-1.45%)
Apr 12, 2002 9.550 9.780 9.470 9.650 37,900 +0.13(+1.37%)
Apr 11, 2002 9.890 9.890 9.520 9.520 13,500 -0.36(-3.64%)
Apr 10, 2002 9.710 9.950 9.710 9.880 81,900 +0.27(+2.81%)
Apr 09, 2002 9.490 9.800 9.400 9.610 46,800 +0.22(+2.34%)
Apr 08, 2002 9.550 9.580 9.390 9.390 7,800 -0.11(-1.16%)
Apr 05, 2002 9.300 9.500 9.300 9.500 24,600 +0.27(+2.93%)
Apr 04, 2002 9.230 9.240 9.180 9.230 97,900 +0.05(+0.54%)
Apr 03, 2002 8.990 9.180 8.900 9.180 30,000 +0.20(+2.23%)
Apr 02, 2002 9.000 9.000 8.850 8.980 108,900 -0.02(-0.22%)
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.