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

5.880 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 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%)
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.