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 (%)
Jan 31, 2022 5.759 5.848 5.838 369,107 +0.05(+0.85%)
Jan 28, 2022 5.729 5.788 5.670 5.788 348,362 +0.02(+0.34%)
Jan 27, 2022 5.768 5.862 5.729 5.768 496,656 +0.09(+1.57%)
Jan 26, 2022 5.828 5.874 5.645 5.679 833,858 -0.13(-2.21%)
Jan 25, 2022 5.818 5.867 5.729 5.808 714,731 -0.09(-1.51%)
Jan 24, 2022 5.927 5.986 5.759 5.897 657,105 -0.13(-2.13%)
Jan 21, 2022 5.927 6.100 5.922 6.026 957,618 +0.21(+3.57%)
Jan 20, 2022 5.848 5.947 5.798 5.818 813,193 +0.02(+0.38%)
Jan 19, 2022 5.698 5.821 5.698 5.796 432,838 +0.14(+2.43%)
Jan 18, 2022 5.708 5.767 5.649 5.658 467,462 -0.09(-1.54%)
Jan 14, 2022 5.747 0 -0.11(-1.85%)
Jan 13, 2022 5.816 5.904 5.796 5.855 578,619 +0.08(+1.36%)
Jan 12, 2022 5.727 5.806 5.688 5.776 512,227 +0.09(+1.55%)
Jan 11, 2022 5.609 5.698 5.516 5.688 1,175,002 +0.13(+2.30%)
Jan 10, 2022 5.491 5.570 5.369 5.560 1,315,256 +0.06(+1.07%)
Jan 07, 2022 5.570 5.639 5.437 5.501 881,689 +0.01(+0.18%)
Jan 06, 2022 5.374 5.595 5.374 5.491 1,052,904 +0.12(+2.19%)
Jan 05, 2022 5.452 5.531 5.359 5.374 608,737 -0.05(-0.91%)
Jan 04, 2022 5.403 5.491 5.374 5.423 480,646 +0.02(+0.36%)
Jan 03, 2022 5.374 5.423 5.334 5.403 446,120 +0.06(+1.10%)
Dec 31, 2021 5.285 5.383 5.266 5.344 1,201,641 +0.05(+0.93%)
Dec 30, 2021 5.305 5.374 5.286 5.295 529,831 -0.02(-0.37%)
Dec 29, 2021 5.374 5.403 5.285 5.315 579,235 -0.08(-1.46%)
Dec 28, 2021 5.383 5.447 5.364 5.393 440,931 -0.04(-0.72%)
Dec 27, 2021 5.393 5.462 5.383 5.433 456,333 +0.03(+0.55%)
Dec 23, 2021 5.393 5.462 5.324 5.403 992,463 +0.04(+0.73%)
Dec 22, 2021 5.207 5.374 5.207 5.364 604,571 +0.08(+1.49%)
Dec 21, 2021 5.246 5.324 5.187 5.285 1,138,036 +0.12(+2.28%)
Dec 20, 2021 5.491 5.501 5.157 5.167 1,954,495 -0.46(-8.20%)
Dec 17, 2021 5.727 5.767 5.609 5.629 2,559,562 -0.13(-2.22%)
Dec 16, 2021 5.835 5.835 5.698 5.757 1,148,271 -0.03(-0.51%)
Dec 15, 2021 5.688 5.830 5.590 5.786 898,460 +0.14(+2.43%)
Dec 14, 2021 5.806 5.825 5.639 5.649 949,398 -0.20(-3.36%)
Dec 13, 2021 5.914 6.002 5.806 5.845 1,071,137 -0.14(-2.30%)
Dec 10, 2021 5.914 5.988 5.914 5.983 577,438 +0.04(+0.66%)
Dec 09, 2021 6.051 6.140 5.929 5.943 587,096 -0.17(-2.73%)
Dec 08, 2021 6.071 6.125 6.044 6.110 333,530 -0.02(-0.32%)
Dec 07, 2021 6.140 6.218 6.110 6.130 533,744 +0.05(+0.81%)
Dec 06, 2021 6.150 6.228 6.061 6.081 1,061,505 +0.00(+0.00%)
Dec 03, 2021 6.042 6.218 6.032 6.081 1,033,290 +0.05(+0.81%)
Dec 02, 2021 5.943 6.032 5.924 6.032 945,904 +0.14(+2.33%)
Dec 01, 2021 6.091 6.130 5.865 5.894 1,307,269 -0.20(-3.23%)
Nov 30, 2021 6.209 6.292 6.042 6.091 1,883,379 -0.18(-2.82%)
Nov 29, 2021 6.366 6.366 6.228 6.268 781,559 -0.04(-0.62%)
Nov 26, 2021 6.317 6.361 6.248 6.307 1,144,230 -0.13(-1.98%)
Nov 24, 2021 6.405 6.464 6.287 6.435 2,314,019 +0.03(+0.46%)
Nov 23, 2021 6.061 6.474 6.061 6.405 4,111,248 +0.26(+4.15%)
Nov 22, 2021 6.130 6.307 5.934 6.150 2,453,815 +0.60(+10.80%)
Nov 19, 2021 5.383 5.668 5.364 5.550 1,269,495 +0.16(+2.91%)
Nov 18, 2021 5.433 5.433 5.393 5.393 1,298,459 -0.10(-1.79%)
Nov 17, 2021 5.649 5.693 5.423 5.491 748,035 -0.22(-3.79%)
Nov 16, 2021 5.904 5.934 5.698 5.708 589,993 -0.29(-4.91%)
Nov 15, 2021 6.012 6.012 5.875 6.002 488,089 +0.00(+0.00%)
Nov 12, 2021 6.032 6.046 5.984 6.002 336,098 -0.06(-0.97%)
Nov 11, 2021 6.091 6.091 6.002 6.061 313,885 +0.01(+0.16%)
Nov 10, 2021 6.125 6.051 607,849 +0.00(+0.00%)
Nov 09, 2021 5.992 6.199 5.992 6.051 1,552,781 +0.06(+0.98%)
Nov 08, 2021 5.992 6.103 5.943 5.992 1,019,368 +0.00(+0.00%)
Nov 05, 2021 5.943 6.159 5.943 5.992 1,337,507 +0.03(+0.49%)
Nov 04, 2021 5.747 5.992 5.747 5.963 1,890,217 +0.17(+2.88%)
Nov 03, 2021 5.541 5.811 5.541 5.796 1,157,077 +0.25(+4.42%)
Nov 02, 2021 5.639 5.658 5.442 5.550 1,636,434 -0.10(-1.74%)
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.