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

6.420 USD -0.130 (-1.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.50 15.91 15.50 15.83 672,391 +0.42(+2.73%)
Jun 29, 2015 15.78 15.81 15.38 15.41 466,159 -0.52(-3.26%)
Jun 26, 2015 15.78 15.95 15.70 15.93 469,012 +0.14(+0.89%)
Jun 25, 2015 15.75 15.80 15.72 15.79 816,157 +0.06(+0.38%)
Jun 24, 2015 15.97 15.98 15.73 15.73 437,915 -0.25(-1.56%)
Jun 23, 2015 16.06 16.17 15.92 15.98 494,430 -0.10(-0.62%)
Jun 22, 2015 15.81 16.17 15.81 16.08 541,597 +0.44(+2.81%)
Jun 19, 2015 16.16 16.22 15.62 15.64 688,575 -0.55(-3.40%)
Jun 18, 2015 16.15 16.28 16.06 16.19 768,602 +0.07(+0.43%)
Jun 17, 2015 16.08 16.16 15.79 16.12 881,666 +0.01(+0.06%)
Jun 16, 2015 16.11 16.13 15.97 16.11 545,201 +0.02(+0.12%)
Jun 15, 2015 16.06 16.11 15.92 16.09 960,686 -0.03(-0.19%)
Jun 12, 2015 16.10 16.14 16.03 16.12 914,272 +0.02(+0.12%)
Jun 11, 2015 16.17 16.22 15.93 16.10 658,561 -0.11(-0.68%)
Jun 10, 2015 16.36 16.50 16.18 16.21 705,769 -0.02(-0.12%)
Jun 09, 2015 16.26 16.26 16.16 16.23 570,290 -0.01(-0.06%)
Jun 08, 2015 16.38 16.39 16.22 16.24 643,589 -0.13(-0.79%)
Jun 05, 2015 16.29 16.43 16.12 16.37 751,796 +0.00(+0.00%)
Jun 04, 2015 16.48 16.53 16.30 16.37 393,060 -0.17(-1.03%)
Jun 03, 2015 16.66 16.66 16.51 16.54 558,867 -0.17(-1.02%)
Jun 02, 2015 16.80 16.90 16.67 16.71 619,104 -0.04(-0.24%)
Jun 01, 2015 17.04 17.04 16.75 16.75 698,976 -0.26(-1.53%)
May 29, 2015 17.08 17.24 16.99 17.01 1,079,533 -0.13(-0.76%)
May 28, 2015 17.12 17.18 16.99 17.14 507,573 -0.06(-0.35%)
May 27, 2015 16.95 17.24 16.89 17.20 823,376 +0.17(+1.00%)
May 26, 2015 17.25 17.27 16.87 17.03 737,919 -0.29(-1.67%)
May 22, 2015 17.58 17.32 17.32 17.32 1,739,200 -0.33(-1.87%)
May 21, 2015 17.64 17.84 17.56 17.65 417,382 -0.03(-0.17%)
May 20, 2015 17.77 17.80 17.57 17.68 763,029 -0.10(-0.56%)
May 19, 2015 18.12 18.13 17.74 17.78 889,703 -0.38(-2.09%)
May 18, 2015 18.24 18.26 18.00 18.16 542,430 -0.07(-0.38%)
May 15, 2015 18.10 18.30 17.87 18.23 814,734 +0.16(+0.89%)
May 14, 2015 18.23 18.42 18.03 18.07 979,999 -0.32(-1.74%)
May 13, 2015 18.58 18.62 18.36 18.39 1,846,419 -0.04(-0.22%)
May 12, 2015 18.41 18.51 18.22 18.43 2,064,557 -0.02(-0.11%)
May 11, 2015 18.48 18.54 18.39 18.45 809,097 -0.05(-0.27%)
May 08, 2015 18.64 18.72 18.48 18.50 1,193,234 +0.07(+0.38%)
May 07, 2015 18.21 18.45 18.15 18.43 929,174 +0.27(+1.49%)
May 06, 2015 18.12 18.18 18.00 18.16 689,715 +0.15(+0.83%)
May 05, 2015 17.79 18.04 17.76 18.01 1,078,688 +0.07(+0.39%)
May 04, 2015 18.12 18.12 17.72 17.94 1,045,801 -0.15(-0.83%)
May 01, 2015 17.86 18.10 17.80 18.09 454,423 +0.32(+1.80%)
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%)
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.