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

5.830 USD +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.20 16.36 16.20 16.26 971,357 +0.04(+0.25%)
Mar 30, 2015 16.26 16.31 16.14 16.22 360,493 +0.03(+0.19%)
Mar 27, 2015 16.05 16.23 16.05 16.19 510,085 +0.16(+1.00%)
Mar 26, 2015 16.15 16.37 16.03 16.03 675,101 -0.27(-1.66%)
Mar 25, 2015 16.40 16.46 16.21 16.30 852,024 -0.02(-0.12%)
Mar 24, 2015 16.14 16.41 16.09 16.32 761,302 +0.20(+1.24%)
Mar 23, 2015 16.10 16.20 15.96 16.12 834,137 +0.14(+0.88%)
Mar 20, 2015 15.76 16.12 15.71 15.98 570,195 +0.36(+2.30%)
Mar 19, 2015 15.72 15.84 15.59 15.62 526,834 -0.22(-1.39%)
Mar 18, 2015 15.48 15.88 15.40 15.84 744,592 +0.36(+2.33%)
Mar 17, 2015 15.41 15.54 15.26 15.48 683,144 +0.02(+0.13%)
Mar 16, 2015 15.68 15.76 15.41 15.46 441,505 -0.14(-0.90%)
Mar 13, 2015 15.74 15.78 15.53 15.60 1,006,599 -0.26(-1.64%)
Mar 12, 2015 15.87 15.95 15.81 15.86 628,229 +0.12(+0.76%)
Mar 11, 2015 15.67 15.78 15.60 15.74 823,589 +0.07(+0.45%)
Mar 10, 2015 15.61 15.71 15.60 15.67 639,360 -0.05(-0.32%)
Mar 09, 2015 15.63 15.75 15.58 15.72 343,541 +0.12(+0.77%)
Mar 06, 2015 15.80 15.93 15.56 15.60 1,322,120 -0.29(-1.83%)
Mar 05, 2015 15.84 16.20 15.84 15.89 1,198,306 +0.03(+0.19%)
Mar 04, 2015 16.15 16.25 15.86 15.86 998,858 -0.39(-2.40%)
Mar 03, 2015 16.25 16.38 16.21 16.25 537,892 -0.03(-0.18%)
Mar 02, 2015 16.40 16.54 16.17 16.28 710,081 -0.17(-1.03%)
Feb 27, 2015 16.23 16.58 16.23 16.45 648,464 +0.18(+1.11%)
Feb 26, 2015 16.53 16.53 16.21 16.27 452,306 -0.16(-0.97%)
Feb 25, 2015 16.40 16.49 16.29 16.43 287,938 -0.03(-0.18%)
Feb 24, 2015 16.40 16.55 16.21 16.46 503,235 +0.18(+1.11%)
Feb 23, 2015 16.25 16.35 16.20 16.28 329,599 +0.03(+0.18%)
Feb 20, 2015 16.20 16.32 16.15 16.25 208,191 -0.01(-0.06%)
Feb 19, 2015 16.08 16.32 16.08 16.26 309,893 +0.05(+0.31%)
Feb 18, 2015 16.07 16.34 16.04 16.21 404,185 +0.16(+1.00%)
Feb 17, 2015 16.22 16.22 15.95 16.05 316,196 -0.15(-0.93%)
Feb 13, 2015 15.98 16.20 16.20 16.20 685,800 +0.24(+1.50%)
Feb 12, 2015 15.78 16.09 15.64 15.96 446,459 +0.37(+2.37%)
Feb 11, 2015 15.61 15.79 15.45 15.59 389,582 -0.14(-0.89%)
Feb 10, 2015 15.57 15.79 15.49 15.73 323,498 +0.13(+0.83%)
Feb 09, 2015 15.44 15.76 15.30 15.60 250,377 +0.18(+1.17%)
Feb 06, 2015 15.96 16.00 15.37 15.42 373,360 -0.60(-3.75%)
Feb 05, 2015 15.72 16.05 15.59 16.02 313,837 +0.28(+1.78%)
Feb 04, 2015 15.98 16.15 15.74 15.74 632,889 -0.24(-1.50%)
Feb 03, 2015 15.55 16.03 15.55 15.98 452,014 +0.52(+3.36%)
Feb 02, 2015 15.43 15.54 15.30 15.46 495,654 +0.21(+1.38%)
Jan 30, 2015 15.22 15.47 15.15 15.25 523,719 -0.40(-2.56%)
Jan 29, 2015 15.61 15.72 15.47 15.65 494,426 +0.03(+0.19%)
Jan 28, 2015 15.89 16.13 15.60 15.62 341,576 -0.31(-1.95%)
Jan 27, 2015 15.88 16.00 15.74 15.93 554,273 -0.13(-0.81%)
Jan 26, 2015 15.99 16.07 15.87 16.06 318,480 -0.01(-0.06%)
Jan 23, 2015 16.43 16.43 15.95 16.07 250,989 -0.29(-1.77%)
Jan 22, 2015 16.15 16.39 16.01 16.36 679,001 +0.34(+2.12%)
Jan 21, 2015 15.53 16.03 15.32 16.02 569,658 +0.49(+3.16%)
Jan 20, 2015 15.59 15.63 15.37 15.53 395,733 -0.15(-0.96%)
Jan 16, 2015 15.55 15.68 15.43 15.68 498,606 +0.17(+1.10%)
Jan 15, 2015 15.63 15.79 15.47 15.51 424,653 -0.12(-0.77%)
Jan 14, 2015 15.60 15.71 15.49 15.63 397,113 -0.16(-1.01%)
Jan 13, 2015 15.80 15.99 15.68 15.79 323,816 +0.06(+0.38%)
Jan 12, 2015 15.74 15.74 15.61 15.73 155,944 -0.03(-0.19%)
Jan 09, 2015 15.84 15.84 15.69 15.76 341,222 -0.10(-0.63%)
Jan 08, 2015 15.87 15.98 15.75 15.86 281,243 +0.07(+0.44%)
Jan 07, 2015 15.82 15.90 15.68 15.79 261,454 +0.11(+0.70%)
Jan 06, 2015 15.75 15.91 15.61 15.68 263,145 +0.00(+0.00%)
Jan 05, 2015 15.80 15.98 15.67 15.68 454,426 -0.42(-2.61%)
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.