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, 2016 8.550 8.655 8.490 8.580 1,098,262 +0.00(+0.00%)
Jun 29, 2016 8.610 8.660 8.550 8.580 661,570 +0.02(+0.23%)
Jun 28, 2016 8.180 8.560 8.180 8.560 949,796 +0.44(+5.42%)
Jun 27, 2016 8.280 8.280 8.005 8.120 682,721 -0.18(-2.17%)
Jun 24, 2016 8.350 8.400 8.190 8.300 907,115 -0.32(-3.71%)
Jun 23, 2016 8.470 8.630 8.470 8.620 875,856 +0.17(+2.01%)
Jun 22, 2016 8.520 8.620 8.440 8.450 1,343,770 -0.04(-0.47%)
Jun 21, 2016 8.510 8.530 8.440 8.490 769,492 +0.02(+0.24%)
Jun 20, 2016 8.490 8.565 8.450 8.470 674,372 +0.06(+0.71%)
Jun 17, 2016 8.100 8.410 8.100 8.410 1,163,712 +0.27(+3.32%)
Jun 16, 2016 8.120 8.150 8.020 8.140 1,216,374 -0.01(-0.12%)
Jun 15, 2016 8.110 8.170 8.060 8.150 1,096,799 +0.06(+0.74%)
Jun 14, 2016 8.130 8.150 8.060 8.090 1,291,432 -0.04(-0.49%)
Jun 13, 2016 8.100 8.140 8.020 8.130 1,088,127 -0.03(-0.37%)
Jun 10, 2016 8.230 8.230 8.070 8.160 760,966 -0.13(-1.57%)
Jun 09, 2016 8.340 8.390 8.250 8.290 1,058,899 -0.12(-1.43%)
Jun 08, 2016 8.120 8.420 8.120 8.410 852,926 +0.32(+3.96%)
Jun 07, 2016 7.980 8.110 7.950 8.090 824,423 +0.10(+1.25%)
Jun 06, 2016 7.770 7.990 7.740 7.990 904,433 +0.22(+2.83%)
Jun 03, 2016 7.630 7.780 7.630 7.770 3,118,381 +0.14(+1.83%)
Jun 02, 2016 7.640 7.680 7.610 7.630 467,059 -0.03(-0.39%)
Jun 01, 2016 7.610 7.680 7.500 7.660 695,881 +0.02(+0.26%)
May 31, 2016 7.730 7.785 7.580 7.640 987,087 -0.11(-1.42%)
May 27, 2016 7.780 7.750 7.750 7.750 524,100 -0.02(-0.26%)
May 26, 2016 7.770 7.830 7.750 7.770 652,428 +0.03(+0.39%)
May 25, 2016 7.760 7.820 7.700 7.740 1,065,600 +0.01(+0.13%)
May 24, 2016 7.750 7.800 7.690 7.730 726,028 +0.03(+0.39%)
May 23, 2016 7.860 7.860 7.690 7.700 1,003,103 -0.14(-1.79%)
May 20, 2016 7.970 8.020 7.810 7.840 380,596 -0.09(-1.13%)
May 19, 2016 8.000 8.100 7.810 7.930 1,004,008 -0.11(-1.37%)
May 18, 2016 8.280 8.310 8.010 8.040 1,823,631 -0.19(-2.31%)
May 17, 2016 8.120 8.250 7.990 8.230 901,630 +0.11(+1.35%)
May 16, 2016 7.970 8.230 7.670 8.120 1,906,053 +0.17(+2.14%)
May 13, 2016 8.110 8.150 7.910 7.950 834,150 -0.37(-4.45%)
May 12, 2016 8.410 8.470 8.250 8.320 402,261 -0.04(-0.48%)
May 11, 2016 8.420 8.440 8.240 8.360 704,638 -0.07(-0.83%)
May 10, 2016 8.350 8.460 8.235 8.430 792,948 +0.09(+1.08%)
May 09, 2016 8.270 8.350 8.220 8.340 615,053 +0.03(+0.36%)
May 06, 2016 8.410 8.470 8.310 8.310 696,885 -0.11(-1.31%)
May 05, 2016 8.520 8.570 8.390 8.420 667,278 -0.07(-0.82%)
May 04, 2016 8.360 8.540 8.360 8.490 1,500,485 +0.09(+1.07%)
May 03, 2016 8.350 8.490 8.220 8.400 1,004,251 -0.21(-2.44%)
May 02, 2016 8.590 8.690 8.360 8.610 1,444,281 +0.05(+0.58%)
Apr 29, 2016 8.040 8.650 8.040 8.560 1,288,388 +0.52(+6.47%)
Apr 28, 2016 7.550 8.270 7.550 8.040 1,313,516 +0.44(+5.79%)
Apr 27, 2016 7.380 7.660 7.380 7.600 619,536 -6.16(-44.77%)
Apr 26, 2016 13.87 13.90 13.66 13.76 1,159,900 -0.06(-0.43%)
Apr 25, 2016 13.91 13.99 13.75 13.82 712,495 -0.11(-0.79%)
Apr 22, 2016 13.82 14.02 13.82 13.93 664,790 +0.12(+0.87%)
Apr 21, 2016 14.03 14.08 13.64 13.81 831,535 -0.30(-2.13%)
Apr 20, 2016 14.18 14.23 14.05 14.11 645,289 -0.16(-1.12%)
Apr 19, 2016 13.74 14.27 13.74 14.27 776,995 +0.59(+4.31%)
Apr 18, 2016 13.78 13.89 13.60 13.68 1,016,856 -0.17(-1.23%)
Apr 15, 2016 13.71 13.85 13.71 13.85 542,773 +0.07(+0.51%)
Apr 14, 2016 13.99 13.99 13.68 13.78 1,063,947 -0.18(-1.29%)
Apr 13, 2016 13.99 14.07 13.87 13.96 678,211 +0.06(+0.43%)
Apr 12, 2016 13.59 13.90 13.54 13.90 634,834 +0.35(+2.58%)
Apr 11, 2016 13.64 13.75 13.54 13.55 532,687 +0.04(+0.30%)
Apr 08, 2016 13.30 13.64 13.24 13.51 571,145 +0.31(+2.35%)
Apr 07, 2016 13.24 13.34 13.10 13.20 874,415 -0.17(-1.27%)
Apr 06, 2016 13.56 13.62 13.27 13.37 1,275,547 -0.32(-2.34%)
Apr 05, 2016 13.86 13.91 13.67 13.69 685,701 -0.31(-2.21%)
Apr 04, 2016 13.97 14.10 13.93 14.00 1,108,295 -0.05(-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.