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

5.745 +0.015 (+0.26%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.28 14.85 14.25 14.35 0 -0.41(-2.78%)
Jan 29, 2009 14.93 15.05 14.72 14.76 537,841 -0.31(-2.06%)
Jan 28, 2009 14.74 15.17 14.74 15.07 542,868 +0.40(+2.73%)
Jan 27, 2009 14.51 14.74 14.42 14.67 415,797 +0.17(+1.17%)
Jan 26, 2009 14.28 14.60 14.16 14.50 516,572 +0.22(+1.54%)
Jan 23, 2009 13.69 14.33 13.69 14.28 659,413 +0.25(+1.78%)
Jan 22, 2009 13.50 14.09 13.50 14.03 692,856 +0.13(+0.94%)
Jan 21, 2009 13.67 14.01 13.47 13.90 1,212,711 +0.39(+2.89%)
Jan 20, 2009 13.82 13.82 13.47 13.51 779,512 -0.38(-2.74%)
Jan 16, 2009 13.78 13.97 13.46 13.89 0 +0.47(+3.50%)
Jan 15, 2009 13.17 13.50 13.02 13.42 717,976 +0.26(+1.98%)
Jan 14, 2009 13.25 13.34 13.06 13.16 505,132 -0.41(-3.02%)
Jan 13, 2009 13.71 13.75 13.44 13.57 827,668 -0.18(-1.31%)
Jan 12, 2009 13.62 13.92 13.55 13.75 743,001 +0.05(+0.36%)
Jan 09, 2009 13.44 13.81 13.17 13.70 827,662 +0.26(+1.93%)
Jan 08, 2009 13.00 13.53 12.87 13.44 858,924 +0.48(+3.70%)
Jan 07, 2009 13.22 13.22 12.78 12.96 693,422 -0.26(-1.97%)
Jan 06, 2009 13.29 13.40 12.97 13.22 1,006,468 +0.24(+1.85%)
Jan 05, 2009 13.05 13.05 12.90 12.98 535,904 -0.11(-0.84%)
Jan 02, 2009 12.77 13.16 12.76 13.09 0 +0.35(+2.75%)
Jan 01, 2009 12.63 12.80 12.50 12.74 0 +0.00(+0.00%)
Dec 31, 2008 12.63 12.80 12.50 12.74 308,434 +0.17(+1.35%)
Dec 30, 2008 13.01 13.12 12.41 12.57 417,203 -0.35(-2.71%)
Dec 29, 2008 13.08 13.14 12.83 12.92 171,275 -0.10(-0.77%)
Dec 26, 2008 13.10 13.17 12.86 13.02 0 -0.07(-0.53%)
Dec 24, 2008 13.10 13.10 12.98 13.09 97,586 +0.06(+0.46%)
Dec 23, 2008 13.83 13.83 12.93 13.03 556,330 +0.19(+1.48%)
Dec 22, 2008 13.33 13.47 12.83 12.84 792,459 -0.51(-3.82%)
Dec 19, 2008 13.84 13.84 13.21 13.35 351,769 -0.01(-0.07%)
Dec 18, 2008 13.80 14.03 13.33 13.36 975,668 -0.36(-2.62%)
Dec 17, 2008 13.55 13.97 13.55 13.72 977,302 -0.03(-0.22%)
Dec 16, 2008 13.34 13.83 13.00 13.75 1,074,995 +0.42(+3.15%)
Dec 15, 2008 13.37 13.60 13.08 13.33 429,028 -0.05(-0.37%)
Dec 12, 2008 12.50 13.39 12.22 13.38 0 +0.44(+3.40%)
Dec 11, 2008 12.64 13.08 12.50 12.94 773,483 +0.32(+2.54%)
Dec 10, 2008 12.90 12.90 12.40 12.62 756,786 -0.20(-1.56%)
Dec 09, 2008 13.49 13.49 12.50 12.82 1,104,073 -0.88(-6.42%)
Dec 08, 2008 13.91 13.95 13.22 13.70 618,624 +0.21(+1.56%)
Dec 05, 2008 12.30 13.53 12.26 13.49 0 +0.94(+7.49%)
Dec 04, 2008 12.78 13.01 12.30 12.55 404,123 -0.35(-2.71%)
Dec 03, 2008 12.59 13.08 12.26 12.90 318,502 +0.14(+1.10%)
Dec 02, 2008 12.33 12.82 12.25 12.76 617,383 +0.67(+5.54%)
Dec 01, 2008 12.26 12.95 12.02 12.09 968,569 -0.97(-7.43%)
Nov 28, 2008 13.46 13.58 12.42 13.06 1,374,602 -0.65(-4.74%)
Nov 26, 2008 13.09 13.80 13.03 13.71 784,855 +0.35(+2.62%)
Nov 25, 2008 13.78 13.78 12.97 13.36 896,275 +0.02(+0.15%)
Nov 24, 2008 12.22 13.50 12.22 13.34 1,364,428 +1.04(+8.46%)
Nov 21, 2008 12.90 13.28 11.91 12.30 1,961,982 -0.09(-0.73%)
Nov 20, 2008 13.47 13.64 12.23 12.39 524,230 -1.08(-8.02%)
Nov 19, 2008 14.07 14.20 13.40 13.47 634,106 -0.72(-5.07%)
Nov 18, 2008 14.26 14.38 13.81 14.19 685,046 -0.07(-0.49%)
Nov 17, 2008 13.36 14.53 13.36 14.26 638,815 +0.10(+0.71%)
Nov 14, 2008 13.67 14.80 13.67 14.16 0 -0.97(-6.41%)
Nov 13, 2008 14.09 15.13 13.44 15.13 1,190,974 +1.06(+7.53%)
Nov 12, 2008 14.17 14.39 13.89 14.07 582,354 -0.30(-2.09%)
Nov 11, 2008 14.33 14.65 13.98 14.37 758,940 -0.28(-1.91%)
Nov 10, 2008 14.94 14.97 14.38 14.65 451,856 +0.13(+0.90%)
Nov 07, 2008 13.70 14.54 13.70 14.52 0 +1.06(+7.88%)
Nov 06, 2008 13.84 14.13 13.29 13.46 866,557 -0.59(-4.20%)
Nov 05, 2008 14.25 14.45 13.81 14.05 678,868 -0.72(-4.87%)
Nov 04, 2008 14.46 14.88 14.31 14.77 469,718 +0.74(+5.27%)
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.