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 (%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.08(+0.90%)
Dec 28, 2017 9.002 9.184 8.977 9.150 696,273 +0.17(+1.93%)
Dec 27, 2017 9.010 9.010 8.919 8.977 437,269 -0.01(-0.09%)
Dec 26, 2017 8.853 9.051 8.853 8.985 479,196 +0.17(+1.87%)
Dec 22, 2017 8.729 8.878 8.729 8.820 591,606 +0.10(+1.14%)
Dec 21, 2017 8.737 8.770 8.605 8.721 724,624 -0.04(-0.47%)
Dec 20, 2017 8.721 8.820 8.621 8.762 1,006,193 -0.01(-0.09%)
Dec 19, 2017 8.944 9.035 8.754 8.770 1,510,514 -0.21(-2.30%)
Dec 18, 2017 8.927 9.138 8.886 8.977 2,445,013 +0.59(+7.00%)
Dec 15, 2017 8.373 8.473 8.340 8.390 1,553,817 +0.03(+0.40%)
Dec 14, 2017 8.266 8.394 8.249 8.357 1,339,655 +0.19(+2.33%)
Dec 13, 2017 8.192 8.249 8.125 8.167 947,271 -0.01(-0.10%)
Dec 12, 2017 8.167 8.200 8.080 8.175 1,134,498 -0.03(-0.40%)
Dec 11, 2017 8.084 8.208 8.068 8.208 783,130 +0.10(+1.22%)
Dec 08, 2017 7.952 8.109 7.952 8.109 670,508 +0.16(+1.97%)
Dec 07, 2017 8.010 8.018 7.919 7.952 1,019,197 -0.09(-1.13%)
Dec 06, 2017 8.117 8.208 8.022 8.043 1,398,639 -0.03(-0.41%)
Dec 05, 2017 8.266 8.266 8.043 8.076 1,079,501 -0.26(-3.08%)
Dec 04, 2017 8.324 8.349 8.249 8.332 1,922,298 +0.02(+0.30%)
Dec 01, 2017 8.208 8.307 8.068 8.307 1,552,770 +0.19(+2.34%)
Nov 30, 2017 8.043 8.117 7.944 8.117 2,419,078 +0.08(+1.03%)
Nov 29, 2017 8.084 8.084 7.976 8.035 1,721,263 -0.04(-0.51%)
Nov 28, 2017 8.167 8.183 8.026 8.076 808,993 -0.01(-0.10%)
Nov 27, 2017 8.233 8.233 8.047 8.084 1,078,361 -0.15(-1.81%)
Nov 24, 2017 8.266 8.307 8.192 8.233 402,539 -0.04(-0.50%)
Nov 22, 2017 8.349 8.469 8.241 8.274 1,254,908 -0.07(-0.89%)
Nov 21, 2017 8.283 8.452 8.225 8.349 1,156,684 +0.17(+2.12%)
Nov 20, 2017 8.109 8.212 7.993 8.175 2,476,411 -0.31(-3.61%)
Nov 17, 2017 8.365 8.539 8.332 8.481 699,134 +0.10(+1.18%)
Nov 16, 2017 8.216 8.448 8.216 8.382 1,206,534 +0.24(+2.94%)
Nov 15, 2017 8.241 8.241 8.134 8.142 4,040,706 -0.11(-1.30%)
Nov 14, 2017 8.382 8.423 8.225 8.249 2,163,663 -0.18(-2.16%)
Nov 13, 2017 8.489 8.564 8.423 8.431 1,199,081 -0.08(-0.97%)
Nov 10, 2017 8.729 8.729 8.506 8.514 808,333 -0.21(-2.37%)
Nov 09, 2017 8.787 8.824 8.655 8.721 366,201 -0.12(-1.40%)
Nov 08, 2017 8.787 8.845 8.745 8.845 509,631 +0.07(+0.85%)
Nov 07, 2017 8.985 9.002 8.762 8.770 783,480 -0.24(-2.66%)
Nov 06, 2017 8.960 9.035 8.956 9.010 640,874 +0.07(+0.74%)
Nov 03, 2017 8.853 9.002 8.836 8.944 720,211 +0.06(+0.65%)
Nov 02, 2017 8.729 8.977 8.729 8.886 774,578 +0.09(+1.03%)
Nov 01, 2017 8.845 9.175 8.704 8.795 855,964 +0.03(+0.38%)
Oct 31, 2017 8.762 8.845 8.737 8.762 1,163,035 +0.01(+0.09%)
Oct 30, 2017 8.712 8.812 8.712 8.754 856,171 +0.04(+0.47%)
Oct 27, 2017 8.754 8.820 8.704 8.712 280,460 -0.02(-0.28%)
Oct 26, 2017 8.803 8.853 8.712 8.737 608,967 -0.03(-0.38%)
Oct 25, 2017 8.787 8.836 8.741 8.770 596,203 +0.03(+0.38%)
Oct 24, 2017 8.969 8.969 8.700 8.737 1,812,978 -0.25(-2.76%)
Oct 23, 2017 8.985 9.018 8.869 8.985 1,038,725 +0.00(+0.00%)
Oct 20, 2017 8.911 8.998 8.861 8.985 1,010,007 +0.07(+0.74%)
Oct 19, 2017 8.878 8.927 8.820 8.919 705,692 +0.02(+0.28%)
Oct 18, 2017 8.993 9.006 8.832 8.894 790,736 -0.10(-1.10%)
Oct 17, 2017 8.985 9.051 8.919 8.993 825,625 -0.02(-0.18%)
Oct 16, 2017 8.770 9.035 8.770 9.010 648,235 +0.19(+2.16%)
Oct 13, 2017 8.828 8.861 8.795 8.820 677,734 +0.02(+0.19%)
Oct 12, 2017 8.812 8.845 8.770 8.803 846,741 +0.02(+0.28%)
Oct 11, 2017 8.886 8.886 8.762 8.778 1,720,522 -0.06(-0.65%)
Oct 10, 2017 8.828 8.952 8.803 8.836 1,230,490 +0.03(+0.38%)
Oct 09, 2017 8.944 8.960 8.795 8.803 350,039 -0.12(-1.39%)
Oct 06, 2017 8.886 8.960 8.795 8.927 1,021,315 +0.00(+0.00%)
Oct 05, 2017 8.820 8.969 8.787 8.927 663,368 +0.11(+1.22%)
Oct 04, 2017 8.712 8.836 8.712 8.820 596,272 +0.12(+1.43%)
Oct 03, 2017 8.572 8.737 8.539 8.696 619,445 +0.14(+1.64%)
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.