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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.21 15.50 15.19 15.38 800,334 +0.10(+0.68%)
Mar 30, 2011 15.26 15.28 15.25 15.27 496,500 +0.18(+1.17%)
Mar 29, 2011 15.31 15.33 15.07 15.10 980,852 -0.28(-1.82%)
Mar 28, 2011 15.35 15.46 15.26 15.38 1,018,208 -0.01(-0.10%)
Mar 25, 2011 15.35 15.44 15.29 15.39 1,397,685 +0.14(+0.92%)
Mar 24, 2011 14.99 15.27 14.98 15.25 1,347,184 +0.37(+2.48%)
Mar 23, 2011 14.58 14.92 14.45 14.88 1,602,363 +0.30(+2.08%)
Mar 22, 2011 14.45 14.60 14.17 14.58 1,075,348 +0.19(+1.34%)
Mar 21, 2011 14.17 14.39 14.17 14.39 731,828 +0.45(+3.23%)
Mar 18, 2011 14.04 14.22 13.94 13.94 1,067,829 -0.12(-0.84%)
Mar 17, 2011 14.32 14.32 14.05 14.05 670,760 -0.04(-0.31%)
Mar 16, 2011 14.28 14.38 13.95 14.10 670,730 -0.16(-1.09%)
Mar 15, 2011 14.26 14.34 14.22 14.25 750,640 -0.22(-1.53%)
Mar 14, 2011 14.38 14.48 14.22 14.48 677,242 +0.07(+0.46%)
Mar 11, 2011 14.48 14.48 14.31 14.41 588,754 -0.13(-0.86%)
Mar 10, 2011 14.65 14.69 14.47 14.54 826,679 -0.35(-2.33%)
Mar 09, 2011 15.03 15.03 14.85 14.88 617,169 -0.02(-0.15%)
Mar 08, 2011 14.88 14.96 14.81 14.90 1,387,438 -0.07(-0.49%)
Mar 07, 2011 15.14 15.21 14.86 14.98 811,934 -0.09(-0.59%)
Mar 04, 2011 14.96 15.12 14.93 15.07 857,542 +0.09(+0.59%)
Mar 03, 2011 14.96 15.11 14.85 14.98 901,611 +0.27(+1.81%)
Mar 02, 2011 14.84 14.94 14.65 14.71 908,231 -0.17(-1.14%)
Mar 01, 2011 14.96 15.14 14.87 14.88 916,855 -0.12(-0.79%)
Feb 28, 2011 14.62 15.02 14.60 15.00 1,250,311 +0.32(+2.16%)
Feb 25, 2011 14.35 14.69 14.30 14.68 1,143,172 +0.58(+4.14%)
Feb 24, 2011 14.17 14.18 14.05 14.10 657,039 -0.05(-0.37%)
Feb 23, 2011 14.49 14.49 14.09 14.15 752,499 -0.32(-2.20%)
Feb 22, 2011 14.32 14.58 14.22 14.47 1,126,938 -0.04(-0.31%)
Feb 18, 2011 14.68 14.72 14.46 14.51 599,298 -0.22(-1.50%)
Feb 17, 2011 14.76 14.78 14.63 14.73 606,001 -0.01(-0.10%)
Feb 16, 2011 14.91 15.01 14.71 14.75 1,094,852 -0.19(-1.29%)
Feb 15, 2011 14.89 15.19 14.89 14.94 1,359,734 -0.02(-0.15%)
Feb 14, 2011 14.62 15.04 14.62 14.96 1,367,709 +0.23(+1.55%)
Feb 11, 2011 14.62 14.83 14.57 14.73 1,338,836 +0.00(+0.00%)
Feb 10, 2011 14.75 14.89 14.65 14.73 2,465,064 -0.04(-0.25%)
Feb 09, 2011 15.00 15.02 14.60 14.77 1,015,394 -0.29(-1.91%)
Feb 08, 2011 15.21 15.24 14.97 15.06 1,214,192 -0.22(-1.45%)
Feb 07, 2011 14.99 15.40 14.99 15.28 1,044,525 +0.13(+0.88%)
Feb 04, 2011 15.33 15.36 14.87 15.15 1,137,588 -0.10(-0.63%)
Feb 03, 2011 15.48 15.48 15.21 15.24 831,059 -0.22(-1.43%)
Feb 02, 2011 15.62 15.66 15.46 15.47 763,557 -0.15(-0.95%)
Feb 01, 2011 15.50 15.64 15.47 15.61 953,962 +0.28(+1.83%)
Jan 31, 2011 15.23 15.44 15.23 15.33 1,264,860 +0.12(+0.78%)
Jan 28, 2011 15.57 15.62 15.17 15.21 1,866,188 -0.36(-2.32%)
Jan 27, 2011 15.70 15.79 15.57 15.58 873,268 -0.16(-0.99%)
Jan 26, 2011 15.69 15.83 15.69 15.73 1,106,894 +0.04(+0.24%)
Jan 25, 2011 15.62 15.75 15.54 15.69 768,419 -0.04(-0.23%)
Jan 24, 2011 15.60 15.77 15.60 15.73 1,188,429 +0.05(+0.33%)
Jan 21, 2011 15.60 15.73 15.53 15.68 1,343,844 +0.09(+0.57%)
Jan 20, 2011 15.68 15.68 15.39 15.59 1,367,946 -0.07(-0.47%)
Jan 19, 2011 15.61 15.73 15.50 15.66 916,382 +0.12(+0.77%)
Jan 18, 2011 15.55 15.66 15.43 15.55 1,092,300 -0.07(-0.47%)
Jan 14, 2011 15.66 15.75 15.57 15.62 885,221 -0.14(-0.88%)
Jan 13, 2011 15.68 15.90 15.60 15.76 595,911 +0.05(+0.33%)
Jan 12, 2011 15.57 15.72 15.45 15.71 707,281 +0.26(+1.71%)
Jan 11, 2011 15.71 15.72 15.41 15.44 1,232,193 -0.15(-0.99%)
Jan 10, 2011 15.81 15.83 15.46 15.60 664,064 -0.26(-1.62%)
Jan 07, 2011 16.22 16.22 15.72 15.85 731,334 -0.27(-1.68%)
Jan 06, 2011 16.39 16.39 16.12 16.12 860,386 -0.23(-1.43%)
Jan 05, 2011 16.42 16.42 16.29 16.36 769,709 -0.14(-0.84%)
Jan 04, 2011 16.62 16.70 16.38 16.50 808,631 -0.50(-2.93%)
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.