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 (%)
Apr 30, 2015 17.99 17.99 17.51 17.77 1,355,683 -0.29(-1.61%)
Apr 29, 2015 18.01 18.19 17.96 18.06 942,117 -0.08(-0.44%)
Apr 28, 2015 18.50 18.55 18.05 18.14 1,003,457 -0.32(-1.73%)
Apr 27, 2015 18.42 18.54 18.35 18.46 490,326 +0.03(+0.16%)
Apr 24, 2015 18.25 18.43 18.25 18.43 1,030,525 +0.33(+1.82%)
Apr 23, 2015 17.55 18.14 17.54 18.10 1,726,991 +0.54(+3.08%)
Apr 22, 2015 17.60 17.61 17.45 17.56 1,104,196 -0.09(-0.51%)
Apr 21, 2015 17.66 17.78 17.50 17.65 959,688 +0.09(+0.51%)
Apr 20, 2015 17.19 17.62 17.16 17.56 1,126,777 +0.41(+2.39%)
Apr 17, 2015 17.22 17.39 17.11 17.15 891,571 -0.24(-1.38%)
Apr 16, 2015 17.28 17.43 17.10 17.39 707,299 +0.11(+0.64%)
Apr 15, 2015 17.16 17.43 17.10 17.28 1,042,776 +0.11(+0.64%)
Apr 14, 2015 17.17 17.23 17.10 17.17 887,960 +0.01(+0.06%)
Apr 13, 2015 17.03 17.19 16.98 17.16 1,819,564 +0.07(+0.41%)
Apr 10, 2015 16.93 17.09 16.88 17.09 574,280 +0.07(+0.41%)
Apr 09, 2015 16.94 17.07 16.89 17.02 712,306 +0.06(+0.35%)
Apr 08, 2015 17.00 17.05 16.90 16.96 743,718 +0.02(+0.12%)
Apr 07, 2015 16.69 17.04 16.64 16.94 1,291,199 +0.21(+1.26%)
Apr 06, 2015 16.59 16.85 16.59 16.73 564,039 +0.22(+1.33%)
Apr 02, 2015 16.50 16.51 16.51 16.51 630,900 +0.09(+0.55%)
Apr 01, 2015 16.35 16.47 16.30 16.42 778,818 +0.16(+0.98%)
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%)
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.