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 (%)
Sep 30, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
Sep 01, 2021 6.857 6.950 6.778 6.788 640,721 -0.07(-1.00%)
Aug 31, 2021 6.700 6.857 6.700 6.857 1,020,534 +0.20(+2.95%)
Aug 30, 2021 6.670 6.798 6.651 6.660 718,363 -0.04(-0.59%)
Aug 27, 2021 6.690 6.788 6.651 6.700 812,288 +0.04(+0.59%)
Aug 26, 2021 6.602 6.680 6.582 6.660 760,359 +0.05(+0.74%)
Aug 25, 2021 6.611 6.641 6.533 6.611 500,510 -0.03(-0.44%)
Aug 24, 2021 6.592 6.641 6.543 6.641 605,056 +0.07(+1.05%)
Aug 23, 2021 6.543 6.582 6.459 6.572 806,211 +0.03(+0.45%)
Aug 20, 2021 6.395 6.572 6.390 6.543 482,408 +0.14(+2.15%)
Aug 19, 2021 6.415 6.454 6.371 6.405 616,226 -0.06(-0.91%)
Aug 18, 2021 6.513 6.513 6.454 6.464 544,549 -0.05(-0.75%)
Aug 17, 2021 6.503 6.543 6.444 6.513 380,919 -0.01(-0.15%)
Aug 16, 2021 6.631 6.641 6.493 6.523 521,598 -0.12(-1.78%)
Aug 13, 2021 6.562 6.660 6.552 6.641 507,954 +0.07(+1.05%)
Aug 12, 2021 6.464 6.621 6.464 6.572 417,031 -0.04(-0.59%)
Aug 11, 2021 6.602 6.631 6.508 6.611 492,657 +0.10(+1.51%)
Aug 10, 2021 6.513 6.587 6.474 6.513 850,140 +0.01(+0.15%)
Aug 09, 2021 6.464 6.503 6.444 6.503 609,665 +0.03(+0.46%)
Aug 06, 2021 6.533 6.552 6.444 6.474 551,994 -0.03(-0.45%)
Aug 05, 2021 6.611 6.670 6.484 6.503 728,772 -0.14(-2.07%)
Aug 04, 2021 6.631 6.690 6.562 6.641 729,696 +0.00(+0.00%)
Aug 03, 2021 6.700 6.700 6.582 6.641 871,122 -0.03(-0.44%)
Aug 02, 2021 6.749 6.857 6.646 6.670 945,647 -0.05(-0.73%)
Jul 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
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.