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

6.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.470 4.470 4.390 4.410 698,500 +0.01(+0.23%)
Jun 27, 2003 4.500 4.500 4.400 4.400 830,700 -0.03(-0.68%)
Jun 26, 2003 4.450 4.480 4.400 4.430 1,867,300 +0.01(+0.23%)
Jun 25, 2003 4.440 4.500 4.370 4.420 2,187,200 -0.02(-0.45%)
Jun 24, 2003 4.500 4.550 4.420 4.440 750,000 -0.15(-3.27%)
Jun 23, 2003 4.680 4.710 4.590 4.590 565,400 -0.16(-3.37%)
Jun 20, 2003 4.690 4.800 4.690 4.750 669,300 +0.09(+1.93%)
Jun 19, 2003 4.700 4.760 4.560 4.660 437,500 -0.09(-1.89%)
Jun 18, 2003 4.960 4.960 4.730 4.750 1,007,400 -0.21(-4.23%)
Jun 17, 2003 4.810 5.120 4.750 4.960 1,836,000 +0.23(+4.86%)
Jun 16, 2003 4.770 4.800 4.650 4.730 96,300 +0.00(+0.00%)
Jun 13, 2003 4.650 4.750 4.650 4.730 1,065,100 +0.16(+3.50%)
Jun 12, 2003 4.480 4.700 4.480 4.570 961,100 +0.12(+2.70%)
Jun 11, 2003 4.500 4.600 4.350 4.450 780,800 +0.01(+0.23%)
Jun 10, 2003 4.460 4.490 4.400 4.440 1,080,700 +0.01(+0.23%)
Jun 09, 2003 4.490 4.490 4.410 4.430 145,600 -0.06(-1.34%)
Jun 06, 2003 4.440 4.550 4.430 4.490 1,842,800 +0.09(+2.05%)
Jun 05, 2003 4.440 4.440 4.340 4.400 2,713,800 -0.09(-2.00%)
Jun 04, 2003 4.500 4.500 4.380 4.490 501,800 -0.02(-0.44%)
Jun 03, 2003 4.670 4.670 4.500 4.510 630,000 -0.16(-3.43%)
Jun 02, 2003 4.800 4.800 4.640 4.670 210,200 -0.13(-2.71%)
May 30, 2003 4.900 5.100 4.760 4.800 436,900 -0.04(-0.83%)
May 29, 2003 4.650 5.020 4.580 4.840 348,900 +0.19(+4.09%)
May 28, 2003 4.600 4.680 4.500 4.650 248,800 +0.13(+2.88%)
May 27, 2003 5.000 5.000 4.310 4.520 176,200 -0.48(-9.60%)
May 23, 2003 5.050 5.090 4.920 5.000 400,000 +0.00(+0.00%)
May 22, 2003 4.820 5.050 4.800 5.000 60,200 +0.10(+2.04%)
May 21, 2003 4.700 4.930 4.700 4.900 10,600 +0.15(+3.16%)
May 20, 2003 4.710 4.800 4.710 4.750 36,800 +0.04(+0.85%)
May 19, 2003 4.900 5.050 4.570 4.710 64,600 -0.23(-4.66%)
May 16, 2003 5.080 5.120 4.840 4.940 93,300 -0.07(-1.40%)
May 15, 2003 5.200 5.200 5.010 5.010 229,300 -0.12(-2.34%)
May 14, 2003 5.050 5.250 5.000 5.130 249,000 +0.09(+1.79%)
May 13, 2003 4.970 5.060 4.930 5.040 79,600 +0.12(+2.44%)
May 12, 2003 4.680 4.940 4.680 4.920 136,700 +0.19(+4.02%)
May 09, 2003 4.590 4.790 4.520 4.730 169,500 +0.17(+3.73%)
May 08, 2003 4.670 4.670 4.500 4.560 24,600 -0.10(-2.15%)
May 07, 2003 4.500 4.660 4.450 4.660 33,400 +0.09(+1.97%)
May 06, 2003 4.670 4.720 4.430 4.570 227,700 -0.10(-2.14%)
May 05, 2003 4.700 4.850 4.570 4.670 105,000 +0.01(+0.21%)
May 02, 2003 4.650 4.750 4.580 4.660 133,900 +0.16(+3.56%)
May 01, 2003 4.560 4.650 4.450 4.500 34,300 -0.06(-1.32%)
Apr 30, 2003 4.120 4.650 4.120 4.560 42,200 +0.46(+11.22%)
Apr 29, 2003 4.000 4.110 3.970 4.100 20,700 +0.09(+2.24%)
Apr 28, 2003 4.040 4.150 4.000 4.010 20,900 +0.01(+0.25%)
Apr 25, 2003 4.100 4.100 4.000 4.000 6,000 -0.09(-2.20%)
Apr 24, 2003 4.150 4.150 4.080 4.090 8,700 +0.02(+0.49%)
Apr 23, 2003 3.980 4.070 3.950 4.070 4,500 +0.08(+2.01%)
Apr 22, 2003 4.000 4.040 3.910 3.990 4,800 -0.07(-1.72%)
Apr 21, 2003 4.080 4.080 4.060 4.060 2,200 -0.05(-1.22%)
Apr 17, 2003 4.050 4.110 4.010 4.110 4,100 +0.06(+1.48%)
Apr 16, 2003 4.090 4.090 3.950 4.050 16,100 +0.03(+0.75%)
Apr 15, 2003 4.070 4.090 4.020 4.020 38,300 -0.05(-1.23%)
Apr 14, 2003 4.160 4.160 4.020 4.070 6,300 +0.01(+0.25%)
Apr 11, 2003 4.050 4.080 4.050 4.060 35,500 +0.02(+0.50%)
Apr 10, 2003 4.020 4.090 4.010 4.040 18,700 +0.02(+0.50%)
Apr 09, 2003 4.120 4.120 4.000 4.020 4,400 -0.05(-1.23%)
Apr 08, 2003 4.150 4.150 4.000 4.070 22,100 -0.08(-1.93%)
Apr 07, 2003 4.150 4.180 4.000 4.150 249,000 +0.07(+1.72%)
Apr 04, 2003 4.080 4.090 4.070 4.080 33,500 +0.02(+0.49%)
Apr 03, 2003 3.850 4.110 3.850 4.060 26,500 +0.17(+4.37%)
Apr 02, 2003 3.860 3.940 3.860 3.890 11,600 +0.02(+0.52%)
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.