Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.440	5.535	5.396	5.484	1,565,108	+0.06(+1.05%)
Apr 28, 2005	5.522	5.598	5.402	5.427	1,062,473	-0.13(-2.27%)
Apr 27, 2005	5.692	5.743	5.547	5.553	2,355,982	-0.19(-3.30%)
Apr 26, 2005	5.724	5.806	5.661	5.743	615,616	+0.11(+1.90%)
Apr 25, 2005	5.635	5.711	5.617	5.635	339,421	-0.03(-0.45%)
Apr 22, 2005	5.635	5.705	5.623	5.661	320,564	+0.01(+0.22%)
Apr 21, 2005	5.736	5.768	5.617	5.648	209,167	-0.03(-0.44%)
Apr 20, 2005	5.743	5.888	5.585	5.673	442,103	-0.06(-0.99%)
Apr 19, 2005	5.553	5.743	5.553	5.730	1,826,092	+0.18(+3.18%)
Apr 18, 2005	5.585	5.585	5.434	5.553	1,154,538	-0.08(-1.35%)
Apr 15, 2005	5.774	5.774	5.553	5.629	685,656	-0.09(-1.55%)
Apr 14, 2005	5.825	5.837	5.629	5.718	1,493,009	-0.10(-1.74%)
Apr 13, 2005	5.932	5.957	5.800	5.819	1,841,779	-0.11(-1.91%)
Apr 12, 2005	5.932	6.115	5.907	5.932	1,284,951	+0.01(+0.11%)
Apr 11, 2005	5.762	5.964	5.743	5.926	1,814,999	+0.15(+2.51%)
Apr 08, 2005	5.560	5.812	5.560	5.781	1,263,876	+0.20(+3.50%)
Apr 07, 2005	5.490	5.623	5.459	5.585	1,215,704	+0.14(+2.55%)
Apr 06, 2005	5.339	5.585	5.339	5.446	1,153,112	+0.13(+2.37%)
Apr 05, 2005	5.333	5.364	5.269	5.320	889,593	+0.02(+0.36%)
Apr 04, 2005	5.301	5.314	5.213	5.301	638,118	+0.02(+0.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices