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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.38	15.12	14.38	15.11	986,201	+0.72(+5.00%)
Jul 30, 2015	14.52	14.65	14.32	14.39	492,604	-0.15(-1.03%)
Jul 29, 2015	14.88	14.88	14.47	14.54	1,254,947	-0.34(-2.28%)
Jul 28, 2015	15.10	15.32	14.80	14.88	554,774	-0.17(-1.13%)
Jul 27, 2015	15.25	15.37	14.96	15.05	542,618	-0.32(-2.08%)
Jul 24, 2015	15.48	15.52	15.35	15.37	854,913	-0.16(-1.03%)
Jul 23, 2015	15.71	15.83	15.47	15.53	448,657	-0.25(-1.58%)
Jul 22, 2015	15.83	15.91	15.73	15.78	528,497	-0.15(-0.94%)
Jul 21, 2015	15.74	15.96	15.71	15.93	443,441	+0.18(+1.14%)
Jul 20, 2015	15.89	15.92	15.72	15.75	361,142	-0.14(-0.88%)
Jul 17, 2015	15.93	15.99	15.87	15.89	405,156	-0.11(-0.69%)
Jul 16, 2015	16.05	16.07	15.91	16.00	172,300	+0.10(+0.63%)
Jul 15, 2015	15.91	16.05	15.85	15.90	406,188	-0.10(-0.62%)
Jul 14, 2015	15.93	16.10	15.82	16.00	403,337	+0.09(+0.57%)
Jul 13, 2015	15.82	15.94	15.77	15.91	478,219	+0.11(+0.70%)
Jul 10, 2015	15.43	15.94	15.36	15.80	713,570	+0.54(+3.54%)
Jul 09, 2015	15.27	15.46	15.23	15.26	819,504	+0.24(+1.60%)
Jul 08, 2015	14.98	15.23	14.96	15.02	612,229	-0.27(-1.77%)
Jul 07, 2015	15.18	15.35	15.01	15.29	563,903	-0.19(-1.23%)
Jul 06, 2015	15.53	15.59	15.32	15.48	835,076	-0.34(-2.15%)
Jul 02, 2015	15.65	15.82	15.82	15.82	783,100	+0.24(+1.54%)
Jul 01, 2015	15.91	15.94	15.51	15.58	662,701	-0.25(-1.58%)
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	16.18	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	16.66	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	16.98	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%)

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.