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

5.960 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.07 20.10 19.49 19.63 666,610 -0.60(-2.97%)
Oct 28, 2011 19.74 20.32 19.71 20.23 360,784 +0.19(+0.95%)
Oct 27, 2011 19.79 20.09 19.75 20.04 504,884 +0.86(+4.48%)
Oct 26, 2011 19.09 19.27 18.99 19.18 522,444 +0.23(+1.21%)
Oct 25, 2011 19.00 19.12 18.73 18.95 753,696 -0.20(-1.04%)
Oct 24, 2011 18.77 19.19 18.75 19.15 263,952 +0.47(+2.52%)
Oct 21, 2011 18.57 18.75 18.57 18.68 352,900 +0.25(+1.36%)
Oct 20, 2011 18.57 18.64 18.34 18.43 636,598 -0.19(-1.02%)
Oct 19, 2011 18.50 18.69 18.50 18.62 566,054 +0.09(+0.49%)
Oct 18, 2011 18.06 18.67 17.98 18.53 608,072 +0.29(+1.59%)
Oct 17, 2011 18.18 18.33 18.10 18.24 780,850 -0.19(-1.03%)
Oct 14, 2011 18.49 18.66 18.30 18.43 467,779 +0.26(+1.43%)
Oct 13, 2011 17.94 18.27 17.66 18.17 698,638 +0.21(+1.17%)
Oct 12, 2011 18.14 18.26 17.93 17.96 553,702 +0.18(+1.01%)
Oct 11, 2011 17.80 18.27 17.73 17.78 772,227 -0.11(-0.61%)
Oct 10, 2011 17.68 17.96 17.68 17.89 454,266 +0.53(+3.05%)
Oct 07, 2011 17.65 17.90 17.26 17.36 857,509 -0.15(-0.86%)
Oct 06, 2011 17.31 17.54 17.31 17.51 978,833 +0.89(+5.35%)
Oct 05, 2011 16.23 16.63 16.14 16.62 616,336 +0.25(+1.53%)
Oct 04, 2011 16.48 16.48 15.81 16.37 932,342 -0.23(-1.39%)
Oct 03, 2011 16.95 17.14 16.56 16.60 826,835 -0.31(-1.83%)
Sep 30, 2011 17.21 17.31 16.91 16.91 1,068,379 -0.56(-3.21%)
Sep 29, 2011 17.67 17.77 17.38 17.47 749,797 +0.12(+0.69%)
Sep 28, 2011 17.80 18.00 17.33 17.35 840,207 -0.34(-1.92%)
Sep 27, 2011 17.58 17.98 17.28 17.69 1,073,075 +0.46(+2.67%)
Sep 26, 2011 17.01 17.26 16.80 17.23 474,216 +0.40(+2.38%)
Sep 23, 2011 16.47 16.91 16.47 16.83 644,812 +0.16(+0.96%)
Sep 22, 2011 17.34 17.47 16.57 16.67 1,519,311 -1.22(-6.82%)
Sep 21, 2011 18.32 18.32 17.87 17.89 956,580 -0.55(-2.98%)
Sep 20, 2011 18.28 18.45 18.14 18.44 632,014 +0.18(+0.99%)
Sep 19, 2011 18.15 18.35 18.07 18.26 346,475 -0.27(-1.46%)
Sep 16, 2011 18.50 18.63 18.44 18.53 839,873 +0.01(+0.05%)
Sep 15, 2011 18.40 18.58 18.30 18.52 469,071 +0.36(+1.98%)
Sep 14, 2011 18.48 18.48 18.05 18.16 552,804 -0.21(-1.14%)
Sep 13, 2011 18.50 18.50 18.23 18.37 365,323 -0.08(-0.43%)
Sep 12, 2011 18.63 18.78 18.23 18.45 659,007 -0.44(-2.33%)
Sep 09, 2011 19.25 19.25 18.80 18.89 391,464 -0.53(-2.73%)
Sep 08, 2011 19.50 19.63 19.38 19.42 627,195 -0.28(-1.42%)
Sep 07, 2011 19.73 19.73 19.53 19.70 571,678 +0.26(+1.34%)
Sep 06, 2011 19.49 19.49 19.15 19.44 719,991 -0.59(-2.95%)
Sep 02, 2011 19.88 20.32 19.87 20.03 429,064 -0.11(-0.55%)
Sep 01, 2011 20.07 20.42 20.05 20.14 392,582 +0.02(+0.10%)
Aug 31, 2011 20.08 20.27 19.90 20.12 888,244 +0.18(+0.90%)
Aug 30, 2011 19.78 20.02 19.70 19.94 299,545 +0.02(+0.10%)
Aug 29, 2011 19.74 19.92 19.73 19.92 211,799 +0.42(+2.15%)
Aug 26, 2011 19.54 19.65 19.17 19.50 303,236 -0.14(-0.71%)
Aug 25, 2011 19.96 19.96 19.49 19.64 856,542 -0.24(-1.21%)
Aug 24, 2011 19.67 19.90 19.55 19.88 763,439 +0.18(+0.91%)
Aug 23, 2011 19.41 19.73 19.21 19.70 732,401 +0.42(+2.18%)
Aug 22, 2011 19.41 19.58 19.13 19.28 885,320 +0.26(+1.37%)
Aug 19, 2011 19.01 19.24 18.72 19.02 789,995 -0.16(-0.83%)
Aug 18, 2011 18.96 19.37 18.96 19.18 1,091,088 -0.73(-3.67%)
Aug 17, 2011 20.01 20.15 19.90 19.91 621,612 +0.08(+0.40%)
Aug 16, 2011 19.94 19.95 19.63 19.83 374,548 -0.36(-1.78%)
Aug 15, 2011 19.87 20.23 19.82 20.19 273,874 +0.33(+1.66%)
Aug 12, 2011 19.91 19.98 19.61 19.86 558,186 +0.10(+0.51%)
Aug 11, 2011 19.09 19.90 18.91 19.76 761,781 +0.85(+4.49%)
Aug 10, 2011 18.73 19.14 18.58 18.91 714,120 -0.16(-0.84%)
Aug 09, 2011 19.32 19.10 18.18 19.07 1,257,696 +0.86(+4.72%)
Aug 08, 2011 19.32 19.53 18.21 18.21 1,069,194 -1.64(-8.26%)
Aug 05, 2011 20.30 20.56 19.44 19.85 714,935 -0.40(-1.98%)
Aug 04, 2011 21.10 21.28 20.20 20.25 930,382 -1.11(-5.20%)
Aug 03, 2011 21.67 21.69 21.10 21.36 817,604 -0.23(-1.07%)
Aug 02, 2011 22.08 22.13 21.57 21.59 276,414 -0.55(-2.48%)
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.