Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.708 4.765 4.676 4.714 450,818 +0.00(+0.00%)
Nov 29, 2004 4.765 4.771 4.670 4.714 1,108,585 -0.02(-0.40%)
Nov 26, 2004 4.828 4.828 4.714 4.733 240,225 -0.01(-0.13%)
Nov 24, 2004 4.708 4.771 4.708 4.739 1,951,275 +0.02(+0.40%)
Nov 23, 2004 4.664 4.739 4.664 4.720 1,320,288 +0.02(+0.40%)
Nov 22, 2004 4.657 4.752 4.594 4.702 1,956,187 +0.05(+1.09%)
Nov 19, 2004 4.720 4.733 4.645 4.651 1,340,570 -0.11(-2.25%)
Nov 18, 2004 4.821 4.821 4.670 4.758 1,656,064 -0.03(-0.66%)
Nov 17, 2004 4.809 4.834 4.765 4.790 1,454,662 -0.01(-0.13%)
Nov 16, 2004 4.802 4.828 4.771 4.796 337,202 -0.01(-0.13%)
Nov 15, 2004 4.796 4.840 4.777 4.802 786,119 +0.01(+0.13%)
Nov 12, 2004 4.802 4.853 4.790 4.796 785,485 +0.00(+0.00%)
Nov 11, 2004 4.784 4.847 4.771 4.796 1,141,703 -0.01(-0.13%)
Nov 10, 2004 4.771 4.866 4.752 4.802 2,812,188 +0.03(+0.53%)
Nov 09, 2004 4.809 4.834 4.695 4.777 1,127,283 -0.04(-0.92%)
Nov 08, 2004 4.903 4.903 4.809 4.821 831,914 -0.04(-0.91%)
Nov 05, 2004 4.897 4.897 4.809 4.866 830,488 +0.01(+0.13%)
Nov 04, 2004 4.784 4.878 4.771 4.859 1,205,404 +0.08(+1.58%)
Nov 03, 2004 4.796 4.872 4.758 4.784 571,564 -0.01(-0.13%)
Nov 02, 2004 4.796 4.853 4.771 4.790 1,269,897 -0.01(-0.13%)
Nov 01, 2004 4.771 4.809 4.733 4.796 855,683 +0.03(+0.53%)
Oct 29, 2004 4.638 4.784 4.638 4.771 1,309,671 +0.09(+1.89%)
Oct 28, 2004 4.607 4.733 4.601 4.683 1,343,264 +0.13(+2.77%)
Oct 27, 2004 4.462 4.569 4.462 4.556 854,098 +0.08(+1.69%)
Oct 26, 2004 4.506 4.556 4.443 4.481 894,981 -0.06(-1.25%)
Oct 25, 2004 4.594 4.594 4.500 4.537 1,617,875 -0.04(-0.83%)
Oct 22, 2004 4.607 4.607 4.556 4.575 1,047,895 -0.01(-0.14%)
Oct 21, 2004 4.399 4.601 4.399 4.582 1,164,680 +0.17(+3.86%)
Oct 20, 2004 4.449 4.449 4.386 4.411 232,302 -0.04(-0.85%)
Oct 19, 2004 4.493 4.531 4.449 4.449 100,938 -0.02(-0.42%)
Oct 18, 2004 4.468 4.500 4.436 4.468 1,082,915 -0.01(-0.14%)
Oct 15, 2004 4.468 4.525 4.436 4.474 725,429 +0.01(+0.28%)
Oct 14, 2004 4.335 4.518 4.304 4.462 1,157,232 +0.06(+1.43%)
Oct 13, 2004 4.468 4.500 4.285 4.399 863,923 -0.04(-0.85%)
Oct 12, 2004 4.512 4.531 4.380 4.436 1,187,657 -0.11(-2.36%)
Oct 11, 2004 4.607 4.607 4.512 4.544 519,114 -0.02(-0.41%)
Oct 08, 2004 4.531 4.594 4.531 4.563 132,947 +0.03(+0.70%)
Oct 07, 2004 4.588 4.626 4.481 4.531 2,575,924 -0.06(-1.37%)
Oct 06, 2004 4.632 4.670 4.525 4.594 788,971 -0.08(-1.62%)
Oct 05, 2004 4.683 4.733 4.607 4.670 598,027 -0.01(-0.27%)
Oct 04, 2004 4.702 4.720 4.670 4.683 170,819 +0.04(+0.82%)
Oct 01, 2004 4.632 4.689 4.575 4.645 1,370,519 +0.08(+1.66%)
Sep 30, 2004 4.613 4.632 4.537 4.569 1,297,786 -0.08(-1.63%)
Sep 29, 2004 4.544 4.720 4.512 4.645 1,093,848 +0.10(+2.22%)
Sep 28, 2004 4.512 4.588 4.449 4.544 1,676,505 +0.03(+0.70%)
Sep 27, 2004 4.455 4.518 4.392 4.512 1,994,535 +0.09(+2.00%)
Sep 24, 2004 4.373 4.493 4.342 4.424 796,261 +0.03(+0.57%)
Sep 23, 2004 4.291 4.418 4.260 4.399 1,729,273 +0.09(+2.20%)
Sep 22, 2004 4.323 4.361 4.260 4.304 1,026,820 -0.03(-0.58%)
Sep 21, 2004 4.285 4.380 4.285 4.329 359,704 +0.03(+0.73%)
Sep 20, 2004 4.291 4.386 4.260 4.298 1,022,858 +0.02(+0.44%)
Sep 17, 2004 4.304 4.311 4.266 4.279 196,331 -0.01(-0.15%)
Sep 16, 2004 4.197 4.317 4.178 4.285 501,208 +0.10(+2.41%)
Sep 15, 2004 4.096 4.228 4.083 4.184 957,414 +0.06(+1.38%)
Sep 14, 2004 4.026 4.140 4.026 4.127 478,865 +0.08(+1.87%)
Sep 13, 2004 4.064 4.140 4.007 4.051 878,660 -0.01(-0.31%)
Sep 10, 2004 4.039 4.102 3.995 4.064 789,447 -0.06(-1.38%)
Sep 09, 2004 4.102 4.159 4.089 4.121 253,535 -0.02(-0.46%)
Sep 08, 2004 4.171 4.197 4.096 4.140 291,407 -0.04(-0.91%)
Sep 07, 2004 4.247 4.266 4.146 4.178 311,532 -0.02(-0.45%)
Sep 03, 2004 4.203 4.222 4.190 4.197 434,021 -0.01(-0.15%)
Sep 02, 2004 4.260 4.323 4.121 4.203 795,627 -0.02(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.