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

6.190 USD +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.64 10.64 10.26 10.44 428,800 -0.20(-1.88%)
Jun 29, 2005 10.55 10.75 10.55 10.64 254,700 +0.11(+1.04%)
Jun 28, 2005 10.30 10.70 10.30 10.53 174,900 +0.22(+2.13%)
Jun 27, 2005 10.45 10.57 10.31 10.31 138,500 -0.14(-1.34%)
Jun 24, 2005 10.46 10.50 10.37 10.45 140,200 +0.00(+0.00%)
Jun 23, 2005 10.66 10.71 10.45 10.45 158,900 -0.24(-2.25%)
Jun 22, 2005 10.58 10.85 10.58 10.69 256,800 +0.11(+1.04%)
Jun 21, 2005 10.55 10.74 10.55 10.58 500,100 -0.02(-0.19%)
Jun 20, 2005 10.62 10.68 10.53 10.60 156,200 -0.08(-0.75%)
Jun 17, 2005 10.60 10.75 10.57 10.68 339,200 +0.18(+1.71%)
Jun 16, 2005 10.64 10.66 10.49 10.50 229,400 -0.14(-1.32%)
Jun 15, 2005 10.57 10.64 10.40 10.64 421,400 -0.01(-0.09%)
Jun 14, 2005 10.27 10.76 10.26 10.65 865,200 +0.38(+3.70%)
Jun 13, 2005 10.08 10.40 10.08 10.27 587,900 +0.20(+1.99%)
Jun 10, 2005 9.850 10.14 9.810 10.07 534,600 +0.24(+2.44%)
Jun 09, 2005 9.780 9.840 9.710 9.830 136,100 +0.05(+0.51%)
Jun 08, 2005 9.620 9.830 9.620 9.780 314,600 +0.20(+2.09%)
Jun 07, 2005 9.640 9.800 9.560 9.580 203,100 -0.04(-0.42%)
Jun 06, 2005 9.740 9.750 9.550 9.620 333,100 -0.05(-0.52%)
Jun 03, 2005 9.510 9.700 9.510 9.670 282,000 +0.13(+1.36%)
Jun 02, 2005 9.370 9.550 9.330 9.540 412,100 +0.16(+1.71%)
Jun 01, 2005 9.210 9.450 9.180 9.380 365,300 +0.17(+1.85%)
May 31, 2005 9.280 9.320 9.180 9.210 291,800 -0.06(-0.65%)
May 27, 2005 9.350 9.350 9.260 9.270 139,600 -0.04(-0.43%)
May 26, 2005 9.150 9.350 9.150 9.310 151,600 +0.15(+1.64%)
May 25, 2005 9.230 9.280 9.160 9.160 171,900 +0.00(+0.00%)
May 24, 2005 9.140 9.250 9.110 9.160 224,300 +0.07(+0.77%)
May 23, 2005 9.170 9.170 8.850 9.090 615,900 -0.04(-0.44%)
May 20, 2005 9.090 9.350 9.090 9.130 261,600 +0.04(+0.44%)
May 19, 2005 9.150 9.340 9.080 9.090 104,400 -0.11(-1.20%)
May 18, 2005 9.140 9.380 9.090 9.200 107,100 +0.15(+1.66%)
May 17, 2005 9.000 9.120 8.940 9.050 185,800 +0.01(+0.11%)
May 16, 2005 8.930 9.050 8.800 9.040 280,500 +0.11(+1.23%)
May 13, 2005 9.150 9.180 8.800 8.930 309,300 -0.27(-2.93%)
May 12, 2005 9.310 9.440 9.090 9.200 100,600 -0.11(-1.18%)
May 11, 2005 9.260 9.390 9.210 9.310 122,500 +0.03(+0.32%)
May 10, 2005 9.330 9.450 9.230 9.280 170,800 -0.04(-0.43%)
May 09, 2005 9.380 9.570 9.290 9.320 524,400 +0.04(+0.43%)
May 06, 2005 9.240 9.410 9.200 9.280 144,400 +0.14(+1.53%)
May 05, 2005 9.180 9.490 9.040 9.140 216,400 +0.05(+0.55%)
May 04, 2005 8.900 9.180 8.900 9.090 804,300 +0.18(+2.02%)
May 03, 2005 8.830 8.960 8.770 8.910 397,600 +0.18(+2.06%)
May 02, 2005 8.730 8.830 8.600 8.730 287,500 +0.04(+0.46%)
Apr 29, 2005 8.620 8.770 8.550 8.690 987,700 +0.09(+1.05%)
Apr 28, 2005 8.750 8.870 8.560 8.600 670,500 -0.20(-2.27%)
Apr 27, 2005 9.020 9.100 8.790 8.800 1,486,800 -0.30(-3.30%)
Apr 26, 2005 9.070 9.200 8.970 9.100 388,500 +0.17(+1.90%)
Apr 25, 2005 8.930 9.050 8.900 8.930 214,200 -0.04(-0.45%)
Apr 22, 2005 8.930 9.040 8.910 8.970 202,300 +0.02(+0.22%)
Apr 21, 2005 9.090 9.140 8.900 8.950 132,000 -0.04(-0.44%)
Apr 20, 2005 9.100 9.330 8.850 8.990 279,000 -0.09(-0.99%)
Apr 19, 2005 8.800 9.100 8.800 9.080 1,152,400 +0.28(+3.18%)
Apr 18, 2005 8.850 8.850 8.610 8.800 728,600 -0.12(-1.35%)
Apr 15, 2005 9.150 9.150 8.800 8.920 432,700 -0.14(-1.55%)
Apr 14, 2005 9.230 9.250 8.920 9.060 942,200 -0.16(-1.74%)
Apr 13, 2005 9.400 9.440 9.190 9.220 1,162,300 -0.18(-1.91%)
Apr 12, 2005 9.400 9.690 9.360 9.400 810,900 +0.01(+0.11%)
Apr 11, 2005 9.130 9.450 9.100 9.390 1,145,400 +0.23(+2.51%)
Apr 08, 2005 8.810 9.210 8.810 9.160 797,600 +0.31(+3.50%)
Apr 07, 2005 8.700 8.910 8.650 8.850 767,200 +0.22(+2.55%)
Apr 06, 2005 8.460 8.850 8.460 8.630 727,700 +0.20(+2.37%)
Apr 05, 2005 8.450 8.500 8.350 8.430 561,400 +0.03(+0.36%)
Apr 04, 2005 8.400 8.420 8.260 8.400 402,700 +0.03(+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.