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

5.850 USD -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.750 4.880 4.740 4.850 19,100 +0.11(+2.32%)
Oct 30, 2002 4.850 4.950 4.650 4.740 85,800 -0.07(-1.46%)
Oct 29, 2002 4.890 4.890 4.600 4.810 94,700 -0.16(-3.22%)
Oct 28, 2002 5.050 5.200 4.970 4.970 40,700 -0.08(-1.58%)
Oct 25, 2002 4.950 5.100 4.950 5.050 33,300 +0.15(+3.06%)
Oct 24, 2002 5.050 5.130 4.900 4.900 6,800 -0.14(-2.78%)
Oct 23, 2002 5.000 5.090 4.850 5.040 8,700 +0.07(+1.41%)
Oct 22, 2002 4.800 5.050 4.750 4.970 63,800 +0.17(+3.54%)
Oct 21, 2002 4.850 4.860 4.750 4.800 40,700 -0.03(-0.62%)
Oct 18, 2002 4.410 4.830 4.410 4.830 27,100 +0.43(+9.77%)
Oct 17, 2002 4.200 4.400 4.150 4.400 34,000 +0.29(+7.06%)
Oct 16, 2002 4.340 4.340 4.050 4.110 95,800 -0.28(-6.38%)
Oct 15, 2002 4.650 4.700 4.240 4.390 83,400 -0.16(-3.52%)
Oct 14, 2002 4.500 4.630 4.500 4.550 51,700 +0.00(+0.00%)
Oct 11, 2002 4.600 4.610 4.500 4.550 76,800 +0.20(+4.60%)
Oct 10, 2002 4.400 4.400 4.260 4.350 86,900 +0.05(+1.16%)
Oct 09, 2002 4.550 4.570 4.300 4.300 46,300 -0.27(-5.91%)
Oct 08, 2002 4.750 4.750 4.520 4.570 14,500 -0.12(-2.56%)
Oct 07, 2002 5.200 5.210 4.650 4.690 18,200 -0.46(-8.93%)
Oct 04, 2002 4.750 5.220 4.750 5.150 47,000 +0.54(+11.71%)
Oct 03, 2002 4.600 4.660 4.600 4.610 8,000 +0.06(+1.32%)
Oct 02, 2002 4.650 4.800 4.550 4.550 15,100 -0.16(-3.40%)
Oct 01, 2002 4.520 4.750 4.450 4.710 70,000 +0.23(+5.13%)
Sep 30, 2002 4.400 4.530 4.170 4.480 53,800 +0.05(+1.13%)
Sep 27, 2002 4.540 4.540 4.350 4.430 53,200 -0.12(-2.64%)
Sep 26, 2002 4.610 4.800 4.550 4.550 17,700 -0.05(-1.09%)
Sep 25, 2002 4.550 4.740 4.500 4.600 40,800 +0.09(+2.00%)
Sep 24, 2002 4.500 4.590 4.400 4.510 8,900 -0.06(-1.31%)
Sep 23, 2002 4.750 4.750 4.460 4.570 32,300 -0.13(-2.77%)
Sep 20, 2002 4.650 4.700 4.400 4.700 103,500 +0.01(+0.21%)
Sep 19, 2002 4.380 4.690 4.380 4.690 70,100 +0.21(+4.69%)
Sep 18, 2002 4.700 4.710 4.400 4.480 33,000 -0.22(-4.68%)
Sep 17, 2002 5.110 5.150 4.650 4.700 82,400 -0.38(-7.48%)
Sep 16, 2002 5.400 5.400 5.000 5.080 42,600 -0.22(-4.15%)
Sep 13, 2002 5.350 5.460 5.300 5.300 4,800 -0.10(-1.85%)
Sep 12, 2002 5.600 5.600 5.400 5.400 151,900 -0.19(-3.40%)
Sep 11, 2002 5.600 5.720 5.550 5.590 54,600 +0.11(+2.01%)
Sep 10, 2002 5.700 5.800 5.300 5.480 49,700 -0.22(-3.86%)
Sep 09, 2002 5.550 5.710 5.450 5.700 52,300 +0.20(+3.64%)
Sep 06, 2002 5.420 5.530 5.370 5.500 19,300 +0.12(+2.23%)
Sep 05, 2002 5.600 5.600 5.350 5.380 15,800 -0.32(-5.61%)
Sep 04, 2002 5.600 5.700 5.400 5.700 37,800 +0.08(+1.42%)
Sep 03, 2002 5.750 5.750 5.620 5.620 3,700 -0.23(-3.93%)
Aug 30, 2002 5.420 5.850 5.420 5.850 46,800 +0.26(+4.65%)
Aug 29, 2002 5.600 5.700 5.550 5.590 22,900 -0.02(-0.36%)
Aug 28, 2002 6.010 6.010 5.600 5.610 30,000 -0.42(-6.97%)
Aug 27, 2002 6.220 6.360 5.980 6.030 43,000 -0.14(-2.27%)
Aug 26, 2002 6.140 6.320 6.070 6.170 10,000 +0.06(+0.98%)
Aug 23, 2002 6.150 6.250 6.110 6.110 11,200 -0.03(-0.49%)
Aug 22, 2002 6.000 6.200 5.950 6.140 78,800 +0.14(+2.33%)
Aug 21, 2002 6.200 6.350 6.000 6.000 61,100 -0.20(-3.23%)
Aug 20, 2002 6.550 6.550 6.100 6.200 49,200 -0.47(-7.05%)
Aug 16, 2002 6.600 6.670 6.380 6.670 28,500 +0.12(+1.83%)
Aug 15, 2002 6.550 6.600 6.540 6.550 7,400 +0.05(+0.77%)
Aug 14, 2002 6.490 6.580 6.310 6.500 36,600 +0.11(+1.72%)
Aug 13, 2002 6.150 6.550 6.120 6.390 71,800 +0.19(+3.06%)
Aug 12, 2002 6.400 6.400 6.200 6.200 6,900 -0.10(-1.59%)
Aug 07, 2002 5.700 6.300 5.700 6.300 55,500 +0.55(+9.57%)
Aug 06, 2002 5.510 5.800 5.510 5.750 35,300 +0.17(+3.05%)
Aug 05, 2002 5.850 5.930 5.580 5.580 12,100 -0.23(-3.96%)
Aug 02, 2002 5.800 5.860 5.720 5.810 9,000 +0.06(+1.04%)
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.