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

6.110 USD -0.200 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.38 15.80 14.87 14.99 519,154 -0.19(-1.25%)
Apr 29, 2009 14.71 15.38 14.71 15.18 636,193 +0.48(+3.27%)
Apr 28, 2009 14.65 14.85 14.45 14.70 518,417 +0.05(+0.34%)
Apr 27, 2009 14.66 14.89 14.55 14.65 548,851 -0.27(-1.81%)
Apr 24, 2009 15.00 15.38 14.81 14.92 410,369 -0.34(-2.23%)
Apr 23, 2009 15.18 15.47 15.06 15.26 514,687 +0.09(+0.59%)
Apr 22, 2009 15.38 15.52 14.90 15.17 600,149 +0.02(+0.13%)
Apr 21, 2009 14.38 15.17 13.68 15.15 668,940 +0.49(+3.34%)
Apr 20, 2009 14.90 14.98 14.59 14.66 424,897 -0.43(-2.85%)
Apr 17, 2009 15.09 15.34 14.95 15.09 678,071 +0.03(+0.20%)
Apr 16, 2009 15.27 15.27 15.04 15.06 640,354 -0.11(-0.73%)
Apr 15, 2009 14.75 15.21 14.75 15.17 647,662 +0.11(+0.73%)
Apr 14, 2009 15.22 15.23 15.02 15.06 813,705 -0.23(-1.50%)
Apr 13, 2009 15.18 15.34 14.95 15.29 259,650 +0.12(+0.79%)
Apr 09, 2009 15.39 15.67 15.05 15.17 596,585 +0.10(+0.66%)
Apr 08, 2009 14.71 15.14 14.60 15.07 745,644 +0.44(+3.01%)
Apr 07, 2009 14.50 14.68 14.40 14.63 1,123,188 +0.03(+0.21%)
Apr 06, 2009 14.90 15.02 14.53 14.60 1,582,022 -0.30(-2.01%)
Apr 03, 2009 15.01 15.09 14.76 14.90 1,207,061 -0.12(-0.80%)
Apr 02, 2009 15.36 15.43 14.97 15.02 855,755 -0.06(-0.40%)
Apr 01, 2009 15.05 15.47 14.65 15.08 820,748 -0.02(-0.13%)
Mar 31, 2009 15.22 15.69 14.95 15.10 722,983 +0.10(+0.67%)
Mar 30, 2009 15.21 15.54 14.90 15.00 916,341 -0.65(-4.15%)
Mar 26, 2009 15.80 16.07 15.41 15.65 885,972 -0.15(-0.95%)
Mar 25, 2009 16.03 16.17 15.70 15.80 803,609 -0.08(-0.50%)
Mar 24, 2009 15.41 16.08 15.41 15.88 741,032 -0.02(-0.13%)
Mar 23, 2009 15.89 16.01 15.88 15.90 1,257,475 +0.63(+4.13%)
Mar 20, 2009 15.81 15.88 15.27 15.27 770,058 -0.45(-2.86%)
Mar 19, 2009 16.05 16.12 15.56 15.72 662,738 +0.02(+0.13%)
Mar 18, 2009 15.44 15.87 15.03 15.70 1,179,108 +0.12(+0.77%)
Mar 17, 2009 15.26 15.58 14.74 15.58 488,237 +0.28(+1.83%)
Mar 16, 2009 15.37 15.60 15.21 15.30 337,203 +0.10(+0.66%)
Mar 13, 2009 14.99 15.32 14.92 15.20 0 +0.26(+1.74%)
Mar 12, 2009 14.83 14.95 14.46 14.94 602,044 +0.42(+2.89%)
Mar 11, 2009 14.80 14.80 14.43 14.52 657,425 +0.14(+0.97%)
Mar 10, 2009 14.07 14.40 13.97 14.38 486,287 +0.49(+3.53%)
Mar 09, 2009 13.90 14.12 13.76 13.89 605,133 -0.09(-0.64%)
Mar 06, 2009 13.90 14.37 13.51 13.98 0 +0.11(+0.79%)
Mar 05, 2009 14.09 14.10 13.63 13.87 188,995 -0.28(-1.98%)
Mar 04, 2009 13.90 14.24 13.72 14.15 618,607 +0.03(+0.21%)
Mar 02, 2009 14.20 14.25 13.96 14.12 870,772 -0.30(-2.08%)
Feb 27, 2009 14.80 14.80 14.19 14.42 0 -0.14(-0.96%)
Feb 26, 2009 14.99 15.04 14.50 14.56 387,094 -0.33(-2.22%)
Feb 25, 2009 15.28 15.33 14.66 14.89 613,241 -0.40(-2.62%)
Feb 24, 2009 14.43 15.42 14.40 15.29 532,562 +0.91(+6.33%)
Feb 23, 2009 14.56 14.65 14.20 14.38 449,293 -0.13(-0.90%)
Feb 20, 2009 15.61 15.61 14.27 14.51 0 -0.42(-2.81%)
Feb 19, 2009 15.26 15.37 14.89 14.93 517,381 -0.29(-1.91%)
Feb 18, 2009 14.75 15.32 14.75 15.22 810,993 +0.47(+3.19%)
Feb 17, 2009 14.94 15.03 14.63 14.75 699,409 -0.33(-2.19%)
Feb 13, 2009 15.31 15.41 14.98 15.08 745,921 -0.45(-2.90%)
Feb 12, 2009 15.15 15.53 14.67 15.53 494,574 +0.26(+1.70%)
Feb 11, 2009 14.76 15.39 14.76 15.27 878,005 +0.58(+3.95%)
Feb 10, 2009 15.07 15.34 14.55 14.69 734,658 -0.51(-3.36%)
Feb 09, 2009 15.00 15.54 15.00 15.20 647,989 -0.36(-2.31%)
Feb 06, 2009 15.18 15.59 15.10 15.56 0 +0.37(+2.44%)
Feb 05, 2009 14.14 15.24 14.14 15.19 805,198 +0.38(+2.57%)
Feb 04, 2009 14.68 14.96 14.65 14.81 769,018 +0.17(+1.16%)
Feb 03, 2009 14.53 14.70 14.24 14.64 422,729 +0.10(+0.69%)
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.