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

6.280 USD +0.160 (+2.61%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.96 16.49 15.84 16.36 1,228,013 +0.30(+1.87%)
Jun 27, 2013 15.58 16.13 15.49 16.06 1,066,002 +0.58(+3.75%)
Jun 26, 2013 15.47 15.57 15.37 15.48 1,130,132 +0.06(+0.39%)
Jun 25, 2013 14.82 15.55 14.82 15.42 937,245 +0.66(+4.47%)
Jun 24, 2013 14.70 14.78 14.39 14.76 743,313 -0.15(-1.01%)
Jun 21, 2013 14.95 15.04 14.73 14.91 753,609 -0.03(-0.20%)
Jun 20, 2013 15.43 15.50 14.90 14.94 1,100,827 -0.66(-4.23%)
Jun 19, 2013 15.98 16.09 15.57 15.60 755,485 -0.41(-2.56%)
Jun 18, 2013 16.16 16.16 16.00 16.01 494,188 -0.15(-0.93%)
Jun 17, 2013 16.22 16.40 16.12 16.16 829,262 -0.06(-0.37%)
Jun 14, 2013 16.34 16.38 16.19 16.22 765,709 +0.04(+0.25%)
Jun 13, 2013 15.54 16.26 15.54 16.18 760,490 +0.58(+3.72%)
Jun 12, 2013 16.01 16.07 15.57 15.60 597,335 -0.32(-2.01%)
Jun 11, 2013 15.83 16.06 15.76 15.92 599,960 -0.05(-0.31%)
Jun 10, 2013 16.60 16.60 15.97 15.97 1,093,917 -0.31(-1.90%)
Jun 07, 2013 16.50 16.67 16.23 16.28 638,506 -0.24(-1.45%)
Jun 06, 2013 16.67 16.87 16.48 16.52 347,450 -0.10(-0.60%)
Jun 05, 2013 16.84 16.84 16.59 16.62 479,220 -0.23(-1.36%)
Jun 04, 2013 16.79 16.88 16.65 16.85 441,916 +0.07(+0.42%)
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.