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 (%)
Jun 30, 2016 7.335 7.425 7.283 7.360 1,280,255 +0.00(+0.00%)
Jun 29, 2016 7.386 7.429 7.335 7.360 771,199 +0.02(+0.23%)
Jun 28, 2016 7.017 7.343 7.017 7.343 1,107,187 +0.38(+5.42%)
Jun 27, 2016 7.103 7.103 6.867 6.966 795,855 -0.15(-2.17%)
Jun 24, 2016 7.163 7.206 7.026 7.120 1,057,433 -0.27(-3.71%)
Jun 23, 2016 7.266 7.403 7.266 7.395 1,020,994 +0.15(+2.01%)
Jun 22, 2016 7.309 7.395 7.240 7.249 1,566,447 -0.03(-0.47%)
Jun 21, 2016 7.300 7.317 7.240 7.283 897,005 +0.02(+0.24%)
Jun 20, 2016 7.283 7.347 7.249 7.266 786,122 +0.05(+0.71%)
Jun 17, 2016 6.949 7.214 6.949 7.214 1,356,551 +0.23(+3.32%)
Jun 16, 2016 6.966 6.991 6.880 6.983 1,417,940 -0.01(-0.12%)
Jun 15, 2016 6.957 7.009 6.914 6.991 1,278,550 +0.05(+0.74%)
Jun 14, 2016 6.974 6.991 6.914 6.940 1,505,436 -0.03(-0.49%)
Jun 13, 2016 6.949 6.983 6.880 6.974 1,268,441 -0.03(-0.37%)
Jun 10, 2016 7.060 7.060 6.923 7.000 887,066 -0.11(-1.57%)
Jun 09, 2016 7.154 7.197 7.077 7.112 1,234,369 -0.10(-1.43%)
Jun 08, 2016 6.966 7.223 6.966 7.214 994,264 +0.27(+3.96%)
Jun 07, 2016 6.846 6.957 6.820 6.940 961,038 +0.09(+1.25%)
Jun 06, 2016 6.665 6.854 6.640 6.854 1,054,307 +0.19(+2.83%)
Jun 03, 2016 6.545 6.674 6.545 6.665 3,635,129 +0.12(+1.83%)
Jun 02, 2016 6.554 6.588 6.528 6.545 544,455 -0.03(-0.39%)
Jun 01, 2016 6.528 6.588 6.434 6.571 811,195 +0.02(+0.26%)
May 31, 2016 6.631 6.678 6.502 6.554 1,150,657 -0.09(-1.42%)
May 27, 2016 6.674 6.648 6.648 6.648 610,948 -0.02(-0.26%)
May 26, 2016 6.665 6.717 6.648 6.665 760,542 +0.03(+0.39%)
May 25, 2016 6.657 6.708 6.605 6.640 1,242,181 +0.01(+0.13%)
May 24, 2016 6.648 6.691 6.597 6.631 846,338 +0.03(+0.39%)
May 23, 2016 6.743 6.743 6.597 6.605 1,169,327 -0.12(-1.79%)
May 20, 2016 6.837 6.880 6.700 6.726 443,664 -0.08(-1.13%)
May 19, 2016 6.863 6.949 6.700 6.803 1,170,382 -0.09(-1.37%)
May 18, 2016 7.103 7.129 6.871 6.897 2,125,826 -0.16(-2.31%)
May 17, 2016 6.966 7.077 6.854 7.060 1,051,039 +0.09(+1.35%)
May 16, 2016 6.837 7.060 6.580 6.966 2,221,906 +0.15(+2.14%)
May 13, 2016 6.957 6.991 6.786 6.820 972,377 -0.11(-1.55%)
May 12, 2016 7.002 7.052 6.869 6.927 483,153 -0.03(-0.48%)
May 11, 2016 7.010 7.027 6.860 6.960 846,337 -0.06(-0.83%)
May 10, 2016 6.952 7.044 6.856 7.019 952,405 +0.07(+1.08%)
May 09, 2016 6.885 6.952 6.844 6.944 738,737 +0.02(+0.36%)
May 06, 2016 7.002 7.052 6.919 6.919 837,025 -0.09(-1.31%)
May 05, 2016 7.094 7.135 6.985 7.010 801,464 -0.06(-0.82%)
May 04, 2016 6.960 7.110 6.960 7.069 1,802,224 +0.07(+1.07%)
May 03, 2016 6.952 7.069 6.844 6.994 1,206,200 -0.17(-2.44%)
May 02, 2016 7.152 7.235 6.960 7.168 1,734,718 +0.04(+0.58%)
Apr 29, 2016 6.694 7.202 6.694 7.127 1,547,476 +0.43(+6.47%)
Apr 28, 2016 6.286 6.885 6.286 6.694 1,577,657 +0.37(+5.79%)
Apr 27, 2016 6.144 6.378 6.144 6.328 744,121 -5.13(-44.77%)
Apr 26, 2016 11.55 11.57 11.37 11.46 1,393,149 -0.05(-0.43%)
Apr 25, 2016 11.58 11.65 11.45 11.51 855,774 -0.09(-0.79%)
Apr 22, 2016 11.51 11.67 11.51 11.60 798,475 +0.10(+0.87%)
Apr 21, 2016 11.68 11.72 11.36 11.50 998,752 -0.25(-2.13%)
Apr 20, 2016 11.81 11.85 11.70 11.75 775,053 -0.13(-1.12%)
Apr 19, 2016 11.44 11.88 11.44 11.88 933,244 +0.49(+4.31%)
Apr 18, 2016 11.47 11.56 11.32 11.39 1,221,340 -0.14(-1.23%)
Apr 15, 2016 11.41 11.53 11.41 11.53 651,921 +0.06(+0.51%)
Apr 14, 2016 11.65 11.65 11.39 11.47 1,277,901 -0.15(-1.29%)
Apr 13, 2016 11.65 11.71 11.55 11.62 814,595 +0.05(+0.43%)
Apr 12, 2016 11.31 11.57 11.27 11.57 762,495 +0.29(+2.58%)
Apr 11, 2016 11.36 11.45 11.27 11.28 639,807 +0.03(+0.30%)
Apr 08, 2016 11.07 11.36 11.02 11.25 685,999 +0.26(+2.35%)
Apr 07, 2016 11.02 11.11 10.91 10.99 1,050,255 -0.14(-1.27%)
Apr 06, 2016 11.29 11.34 11.05 11.13 1,532,052 -0.27(-2.34%)
Apr 05, 2016 11.54 11.58 11.38 11.40 823,591 -0.26(-2.21%)
Apr 04, 2016 11.63 11.74 11.60 11.66 1,331,167 -0.04(-0.36%)
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.