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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.120 7.390 7.000 7.170 1,835,300 +0.00(+0.00%)
Feb 26, 2004 7.150 7.200 7.110 7.170 1,019,400 +0.04(+0.56%)
Feb 25, 2004 6.960 7.190 6.960 7.130 1,272,400 +0.12(+1.71%)
Feb 24, 2004 7.000 7.040 6.950 7.010 130,300 -0.06(-0.85%)
Feb 23, 2004 6.990 7.150 6.920 7.070 612,000 +0.06(+0.86%)
Feb 20, 2004 7.050 7.140 7.010 7.010 63,300 -0.15(-2.09%)
Feb 19, 2004 7.270 7.300 7.150 7.160 466,600 -0.13(-1.78%)
Feb 18, 2004 7.200 7.340 7.200 7.290 807,200 -0.01(-0.14%)
Feb 17, 2004 6.900 7.300 6.900 7.300 634,300 +0.41(+5.95%)
Feb 13, 2004 6.860 6.930 6.750 6.890 476,100 +0.06(+0.88%)
Feb 12, 2004 6.790 6.900 6.710 6.830 417,500 -0.06(-0.87%)
Feb 11, 2004 6.750 6.980 6.600 6.890 241,800 +0.07(+1.03%)
Feb 10, 2004 6.540 6.880 6.540 6.820 291,000 +0.28(+4.28%)
Feb 09, 2004 6.530 6.620 6.440 6.540 626,100 -0.03(-0.46%)
Feb 06, 2004 6.670 6.670 6.550 6.570 798,800 -0.13(-1.94%)
Feb 05, 2004 6.750 6.800 6.700 6.700 958,300 -0.13(-1.90%)
Feb 04, 2004 6.900 6.900 6.770 6.830 1,475,400 -0.07(-1.01%)
Feb 03, 2004 6.800 7.000 6.770 6.900 1,406,000 +0.19(+2.83%)
Feb 02, 2004 6.650 7.010 6.550 6.710 338,600 +0.13(+1.98%)
Jan 30, 2004 6.550 6.630 6.500 6.580 429,000 -0.02(-0.30%)
Jan 29, 2004 6.620 6.620 6.090 6.600 1,280,600 -0.12(-1.79%)
Jan 28, 2004 6.900 6.900 6.710 6.720 790,200 -0.23(-3.31%)
Jan 27, 2004 6.840 6.950 6.840 6.950 1,025,100 +0.12(+1.76%)
Jan 26, 2004 7.070 7.070 6.800 6.830 803,000 -0.24(-3.39%)
Jan 23, 2004 7.110 7.150 7.070 7.070 433,400 -0.08(-1.12%)
Jan 22, 2004 7.100 7.180 7.040 7.150 383,600 +0.05(+0.70%)
Jan 21, 2004 7.260 7.260 7.080 7.100 1,067,200 -0.10(-1.39%)
Jan 20, 2004 7.140 7.300 7.100 7.200 727,900 +0.16(+2.27%)
Jan 16, 2004 7.270 7.300 7.030 7.040 234,900 -0.13(-1.81%)
Jan 15, 2004 7.300 7.300 7.170 7.170 565,800 -0.23(-3.11%)
Jan 14, 2004 7.270 7.470 7.020 7.400 799,000 +0.08(+1.09%)
Jan 13, 2004 7.350 7.590 7.310 7.320 228,300 -0.08(-1.08%)
Jan 12, 2004 7.600 7.600 7.350 7.400 737,500 -0.20(-2.63%)
Jan 09, 2004 7.700 7.730 7.550 7.600 1,719,800 +0.00(+0.00%)
Jan 08, 2004 7.380 7.590 7.360 7.600 575,000 +0.23(+3.12%)
Jan 07, 2004 7.430 7.430 7.280 7.370 431,300 -0.07(-0.94%)
Jan 06, 2004 7.410 7.500 7.400 7.440 310,500 -0.04(-0.53%)
Jan 05, 2004 7.550 7.550 7.330 7.480 607,800 +0.03(+0.40%)
Jan 02, 2004 7.360 7.490 7.340 7.450 376,100 +0.09(+1.22%)
Dec 31, 2003 7.380 7.400 7.300 7.360 48,700 +0.01(+0.14%)
Dec 30, 2003 7.330 7.400 7.240 7.350 596,700 +0.02(+0.27%)
Dec 29, 2003 7.250 7.340 7.130 7.330 698,800 +0.14(+1.95%)
Dec 26, 2003 7.230 7.240 7.170 7.190 27,800 -0.01(-0.14%)
Dec 24, 2003 7.300 7.300 7.200 7.200 50,200 -0.08(-1.10%)
Dec 23, 2003 7.210 7.320 7.100 7.280 232,900 +0.06(+0.83%)
Dec 22, 2003 7.310 7.310 7.070 7.220 265,600 +0.01(+0.14%)
Dec 19, 2003 7.240 7.280 7.130 7.210 262,800 -0.01(-0.14%)
Dec 18, 2003 6.900 7.270 6.870 7.220 940,300 +0.35(+5.09%)
Dec 17, 2003 6.860 6.900 6.750 6.870 784,700 -0.14(-2.00%)
Dec 16, 2003 7.130 7.130 6.840 7.010 504,900 -0.14(-1.96%)
Dec 15, 2003 7.290 7.290 7.110 7.150 583,500 -0.07(-0.97%)
Dec 12, 2003 6.950 7.120 6.920 7.220 1,570,000 +0.31(+4.49%)
Dec 11, 2003 6.710 6.930 6.710 6.910 916,100 +0.11(+1.62%)
Dec 10, 2003 6.680 6.810 6.600 6.800 329,900 +0.04(+0.59%)
Dec 09, 2003 6.930 6.930 6.930 6.760 491,100 -0.21(-3.01%)
Dec 08, 2003 6.960 7.000 6.900 6.970 350,200 -0.04(-0.57%)
Dec 05, 2003 6.750 7.040 6.750 7.010 696,400 +0.20(+2.94%)
Dec 04, 2003 6.680 6.800 6.680 6.810 633,200 +0.22(+3.34%)
Dec 03, 2003 6.680 6.800 6.590 6.590 262,800 -0.16(-2.37%)
Dec 02, 2003 6.700 6.800 6.650 6.750 587,800 -0.02(-0.30%)
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.