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

6.370 USD +0.250 (+4.08%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.190 7.310 7.160 7.220 1,440,842 -0.01(-0.14%)
Jun 29, 2021 7.220 7.300 7.145 7.230 1,884,629 +0.01(+0.14%)
Jun 28, 2021 7.290 7.300 7.140 7.220 486,200 -0.06(-0.82%)
Jun 25, 2021 7.180 7.330 7.180 7.280 1,859,133 +0.08(+1.11%)
Jun 24, 2021 7.060 7.235 7.040 7.200 1,456,050 +0.19(+2.71%)
Jun 23, 2021 6.780 7.030 6.780 7.010 1,413,467 +0.23(+3.39%)
Jun 22, 2021 6.810 6.810 6.650 6.780 2,607,921 -0.05(-0.73%)
Jun 21, 2021 6.730 6.830 6.640 6.830 608,840 +0.13(+1.94%)
Jun 18, 2021 6.840 6.870 6.680 6.700 2,168,104 -0.13(-1.90%)
Jun 17, 2021 7.040 7.050 6.830 6.830 1,064,575 -0.17(-2.43%)
Jun 16, 2021 6.880 7.060 6.860 7.000 1,257,965 +0.11(+1.60%)
Jun 15, 2021 6.880 6.930 6.710 6.890 1,659,657 +0.04(+0.58%)
Jun 14, 2021 6.730 6.860 6.710 6.850 1,024,238 +0.11(+1.63%)
Jun 11, 2021 6.670 6.740 6.630 6.740 695,443 +0.05(+0.75%)
Jun 10, 2021 6.790 6.800 6.665 6.690 1,412,142 -0.05(-0.74%)
Jun 09, 2021 6.840 6.840 6.710 6.740 1,521,760 -0.06(-0.88%)
Jun 08, 2021 6.880 6.880 6.795 6.800 853,730 -0.02(-0.29%)
Jun 07, 2021 6.940 6.980 6.805 6.820 938,972 -0.05(-0.73%)
Jun 04, 2021 6.860 6.920 6.860 6.870 753,494 +0.04(+0.59%)
Jun 03, 2021 6.940 6.940 6.790 6.830 1,259,876 -0.14(-2.01%)
Jun 02, 2021 6.860 6.980 6.830 6.970 868,235 +0.13(+1.90%)
Jun 01, 2021 6.870 6.990 6.780 6.840 1,249,467 +0.05(+0.74%)
May 28, 2021 6.700 6.790 6.690 6.790 1,114,375 +0.10(+1.49%)
May 27, 2021 6.900 6.900 6.665 6.690 2,283,876 -0.19(-2.76%)
May 26, 2021 6.830 6.890 6.800 6.880 1,179,879 +0.04(+0.58%)
May 25, 2021 6.900 7.000 6.820 6.840 2,060,936 -0.06(-0.87%)
May 24, 2021 6.890 7.080 6.855 6.900 2,118,903 +0.02(+0.29%)
May 21, 2021 6.950 6.980 6.820 6.880 1,196,967 -0.04(-0.58%)
May 20, 2021 7.000 7.010 6.870 6.920 2,398,022 -0.18(-2.54%)
May 19, 2021 7.000 7.150 6.995 7.100 1,805,953 +0.03(+0.42%)
May 18, 2021 7.050 7.120 7.000 7.070 1,416,448 +0.08(+1.14%)
May 17, 2021 7.270 7.270 6.955 6.990 1,732,293 -0.39(-5.28%)
May 14, 2021 7.340 7.470 7.340 7.380 1,005,271 +0.11(+1.51%)
May 13, 2021 7.230 7.290 7.150 7.270 1,816,733 +0.08(+1.11%)
May 12, 2021 7.280 7.350 7.150 7.190 2,347,180 -0.14(-1.91%)
May 11, 2021 7.460 7.460 7.260 7.330 1,342,540 -0.14(-1.87%)
May 10, 2021 7.580 7.625 7.425 7.470 2,159,852 -0.10(-1.32%)
May 07, 2021 7.540 7.640 7.520 7.570 800,206 +0.04(+0.53%)
May 06, 2021 7.540 7.585 7.450 7.530 1,098,186 +0.05(+0.67%)
May 05, 2021 7.360 7.545 7.260 7.480 2,702,584 +0.20(+2.75%)
May 04, 2021 7.350 7.360 7.180 7.280 1,617,851 +0.01(+0.14%)
May 03, 2021 7.160 7.300 7.160 7.270 1,631,191 +0.09(+1.25%)
Apr 30, 2021 7.240 7.280 7.117 7.180 2,389,100 -0.07(-0.97%)
Apr 29, 2021 7.390 7.410 7.242 7.250 2,662,563 -0.09(-1.23%)
Apr 28, 2021 7.480 7.610 7.330 7.340 3,853,761 -0.14(-1.87%)
Apr 27, 2021 7.650 7.760 7.480 7.480 3,749,021 -0.15(-1.97%)
Apr 26, 2021 7.550 7.680 7.550 7.630 3,242,815 +0.07(+0.93%)
Apr 23, 2021 7.600 7.680 7.490 7.560 3,972,200 -0.03(-0.40%)
Apr 22, 2021 7.830 7.850 7.565 7.590 4,336,959 -0.26(-3.31%)
Apr 21, 2021 8.000 8.000 7.820 7.850 4,553,035 -0.16(-2.00%)
Apr 20, 2021 7.850 8.095 7.690 8.010 7,946,362 +0.19(+2.43%)
Apr 19, 2021 8.150 8.150 7.750 7.820 4,376,861 -0.34(-4.17%)
Apr 16, 2021 8.200 8.380 8.110 8.160 12,882,600 -0.07(-0.85%)
Apr 15, 2021 7.980 8.265 7.970 8.230 3,758,135 +0.23(+2.88%)
Apr 14, 2021 8.360 8.380 7.910 8.000 3,574,035 -0.53(-6.21%)
Apr 13, 2021 8.390 8.600 8.290 8.530 2,483,224 +0.17(+2.03%)
Apr 12, 2021 8.690 8.690 8.347 8.360 1,432,544 -0.32(-3.69%)
Apr 09, 2021 8.740 8.740 8.550 8.680 4,833,200 -0.06(-0.69%)
Apr 08, 2021 8.460 8.880 8.460 8.740 8,313,141 +0.31(+3.68%)
Apr 07, 2021 8.390 8.450 8.380 8.430 3,725,890 +0.03(+0.36%)
Apr 06, 2021 8.400 8.430 8.360 8.400 5,483,785 +0.01(+0.12%)
Apr 05, 2021 8.580 8.610 8.350 8.390 4,799,147 -0.08(-0.94%)
Apr 01, 2021 8.500 8.600 8.370 8.470 2,961,600 -0.01(-0.12%)
Mar 31, 2021 8.360 8.480 8.245 8.480 2,853,039 +0.22(+2.66%)
Mar 30, 2021 8.330 8.330 8.230 8.260 2,821,189 -0.12(-1.43%)
Mar 29, 2021 8.400 8.530 8.300 8.380 2,763,174 -0.14(-1.64%)
Mar 26, 2021 8.310 8.530 8.210 8.520 2,550,800 +0.22(+2.65%)
Mar 25, 2021 8.220 8.450 8.160 8.300 5,346,892 +0.08(+0.97%)
Mar 24, 2021 8.230 8.305 8.180 8.220 2,326,943 +0.03(+0.37%)
Mar 23, 2021 8.260 8.300 8.160 8.190 1,440,450 -0.06(-0.73%)
Mar 22, 2021 8.270 8.400 8.250 8.250 1,227,122 -0.05(-0.60%)
Mar 19, 2021 8.170 8.330 8.100 8.300 1,059,800 +0.14(+1.72%)
Mar 18, 2021 8.140 8.255 8.120 8.160 1,193,495 -0.01(-0.12%)
Mar 17, 2021 8.270 8.270 8.140 8.170 2,422,221 -0.23(-2.74%)
Mar 16, 2021 8.530 8.590 8.320 8.400 3,278,688 -0.17(-1.98%)
Mar 15, 2021 8.400 8.610 8.340 8.570 6,376,935 +0.26(+3.13%)
Mar 12, 2021 8.320 8.380 8.220 8.310 1,832,200 -0.01(-0.12%)
Mar 11, 2021 8.410 8.430 8.240 8.320 1,158,401 +0.01(+0.12%)
Mar 10, 2021 8.330 8.400 8.230 8.310 1,258,632 +0.18(+2.21%)
Mar 09, 2021 8.010 8.160 8.010 8.130 1,399,109 +0.22(+2.78%)
Mar 08, 2021 7.750 7.950 7.660 7.910 1,064,629 +0.16(+2.06%)
Mar 05, 2021 7.870 7.880 7.640 7.750 2,027,900 -0.08(-1.02%)
Mar 04, 2021 7.880 7.980 7.730 7.830 1,045,867 -0.03(-0.38%)
Mar 03, 2021 7.650 7.880 7.650 7.860 1,385,742 +0.17(+2.21%)
Mar 02, 2021 7.610 7.723 7.560 7.690 1,087,116 +0.14(+1.85%)
Mar 01, 2021 7.660 7.700 7.540 7.550 1,266,064 -0.01(-0.13%)
Feb 26, 2021 7.700 7.725 7.540 7.560 1,393,800 -0.14(-1.82%)
Feb 25, 2021 7.710 7.820 7.650 7.700 1,191,977 -0.05(-0.65%)
Feb 24, 2021 7.590 7.880 7.530 7.750 1,123,931 +0.20(+2.65%)
Feb 23, 2021 7.520 7.570 7.410 7.550 1,085,007 +0.01(+0.13%)
Feb 22, 2021 7.740 7.740 7.540 7.540 1,119,462 -0.25(-3.21%)
Feb 19, 2021 7.800 7.880 7.780 7.790 812,800 -0.01(-0.13%)
Feb 18, 2021 7.860 7.860 7.740 7.800 791,702 -0.09(-1.14%)
Feb 17, 2021 7.870 7.900 7.760 7.890 581,526 +0.03(+0.38%)
Feb 16, 2021 7.900 7.980 7.825 7.860 1,176,158 +0.01(+0.13%)
Feb 12, 2021 7.940 7.970 7.840 7.850 835,400 -0.06(-0.76%)
Feb 11, 2021 7.890 7.930 7.765 7.910 1,038,955 +0.04(+0.51%)
Feb 10, 2021 7.890 7.930 7.760 7.870 1,180,967 +0.05(+0.64%)
Feb 09, 2021 7.770 7.860 7.710 7.820 862,861 +0.09(+1.16%)
Feb 08, 2021 7.580 7.835 7.550 7.730 2,035,249 +0.12(+1.58%)
Feb 05, 2021 7.650 7.665 7.570 7.610 638,800 -0.01(-0.13%)
Feb 04, 2021 7.690 7.700 7.540 7.620 835,549 -0.07(-0.91%)
Feb 03, 2021 7.740 7.800 7.645 7.690 985,510 +0.02(+0.26%)
Feb 02, 2021 7.680 7.750 7.585 7.670 649,551 +0.02(+0.26%)
Feb 01, 2021 7.560 7.700 7.510 7.650 945,832 +0.16(+2.14%)
Jan 29, 2021 7.570 7.643 7.460 7.490 1,310,200 -0.09(-1.19%)
Jan 28, 2021 7.620 7.620 7.510 7.580 836,643 +0.02(+0.26%)
Jan 27, 2021 7.600 7.700 7.520 7.560 1,036,478 -0.08(-1.05%)
Jan 26, 2021 7.740 7.770 7.550 7.640 1,054,932 -0.05(-0.65%)
Jan 25, 2021 7.720 7.730 7.615 7.690 1,292,195 -0.09(-1.16%)
Jan 22, 2021 7.850 7.850 7.665 7.780 1,564,400 -0.10(-1.27%)
Jan 21, 2021 7.980 8.050 7.860 7.880 888,008 -0.05(-0.63%)
Jan 20, 2021 7.930 8.000 7.900 7.930 866,992 +0.07(+0.89%)
Jan 19, 2021 8.030 8.030 7.860 7.860 736,296 -0.11(-1.38%)
Jan 15, 2021 7.940 8.013 7.915 7.970 570,500 -0.13(-1.60%)
Jan 14, 2021 8.020 8.105 7.939 8.100 792,322 +0.10(+1.25%)
Jan 13, 2021 8.040 8.042 7.920 8.000 558,067 -0.11(-1.36%)
Jan 12, 2021 8.220 8.220 8.080 8.110 735,571 -0.11(-1.34%)
Jan 11, 2021 8.300 8.330 8.135 8.220 922,621 -0.19(-2.26%)
Jan 08, 2021 8.340 8.410 8.300 8.410 1,384,900 +0.21(+2.56%)
Jan 07, 2021 8.250 8.270 8.170 8.200 1,141,131 -0.07(-0.85%)
Jan 06, 2021 8.390 8.470 8.220 8.270 901,991 -0.06(-0.72%)
Jan 05, 2021 8.240 8.390 8.185 8.330 596,489 +0.09(+1.09%)
Jan 04, 2021 8.330 8.390 8.220 8.240 577,763 +0.02(+0.24%)
Dec 31, 2020 8.220 8.220 8.220 403,732 -0.02(-0.24%)
Dec 30, 2020 8.290 8.305 8.210 8.240 403,732 +0.01(+0.12%)
Dec 29, 2020 8.160 8.290 8.160 8.230 586,511 +0.06(+0.73%)
Dec 28, 2020 8.290 8.300 8.145 8.170 469,268 -0.09(-1.09%)
Dec 24, 2020 8.250 8.270 8.160 8.260 364,400 +0.05(+0.61%)
Dec 23, 2020 8.190 8.240 8.150 8.210 548,252 +0.09(+1.11%)
Dec 22, 2020 8.060 8.210 8.050 8.120 885,362 +0.07(+0.87%)
Dec 21, 2020 8.130 8.180 8.040 8.050 1,087,696 -0.25(-3.01%)
Dec 18, 2020 8.440 8.490 8.270 8.300 2,048,600 +0.27(+3.36%)
Dec 17, 2020 7.850 8.090 7.840 8.030 780,542 +0.22(+2.82%)
Dec 16, 2020 7.820 7.910 7.720 7.810 1,178,705 +0.04(+0.51%)
Dec 15, 2020 7.770 7.790 7.710 7.770 1,570,504 +0.02(+0.26%)
Dec 14, 2020 7.880 8.000 7.745 7.750 1,364,426 -0.06(-0.77%)
Dec 11, 2020 7.810 7.870 7.758 7.810 1,030,100 -0.11(-1.39%)
Dec 10, 2020 7.800 7.990 7.800 7.920 1,041,061 +0.10(+1.28%)
Dec 09, 2020 7.840 7.960 7.810 7.820 1,665,089 +0.09(+1.16%)
Dec 08, 2020 7.760 7.830 7.700 7.730 392,428 -0.03(-0.39%)
Dec 07, 2020 7.880 7.900 7.740 7.760 567,073 -0.10(-1.27%)
Dec 04, 2020 7.810 7.910 7.800 7.860 1,157,500 +0.13(+1.68%)
Dec 03, 2020 7.570 7.750 7.550 7.730 1,193,765 +0.22(+2.93%)
Dec 02, 2020 7.600 7.620 7.490 7.510 1,299,841 -0.04(-0.53%)
Dec 01, 2020 7.420 7.585 7.420 7.550 1,788,297 +0.29(+3.99%)
Nov 30, 2020 7.590 7.650 7.250 7.260 1,887,766 -0.41(-5.35%)
Nov 27, 2020 7.710 7.722 7.600 7.670 391,800 -0.11(-1.41%)
Nov 25, 2020 7.850 7.900 7.740 7.780 555,500 -0.10(-1.27%)
Nov 24, 2020 7.610 7.895 7.580 7.880 956,604 +0.35(+4.65%)
Nov 23, 2020 7.510 7.620 7.450 7.530 637,434 +0.04(+0.53%)
Nov 20, 2020 7.510 7.550 7.425 7.490 372,000 -0.05(-0.66%)
Nov 19, 2020 7.600 7.640 7.515 7.540 370,984 -0.07(-0.92%)
Nov 18, 2020 7.610 7.750 7.500 7.610 884,404 +0.05(+0.66%)
Nov 17, 2020 7.370 7.610 7.310 7.560 1,516,637 +0.06(+0.80%)
Nov 16, 2020 7.540 7.665 7.415 7.500 1,561,822 +0.03(+0.40%)
Nov 13, 2020 7.260 7.485 7.250 7.470 689,700 +0.12(+1.63%)
Nov 12, 2020 7.570 7.585 7.277 7.350 1,119,270 -0.26(-3.42%)
Nov 11, 2020 7.600 7.660 7.470 7.610 1,836,196 +0.04(+0.53%)
Nov 10, 2020 7.250 7.605 7.150 7.570 1,730,437 +0.36(+4.99%)
Nov 09, 2020 7.460 7.470 7.110 7.210 1,800,730 +0.00(+0.00%)
Nov 06, 2020 7.170 7.290 7.075 7.210 1,352,900 +0.13(+1.84%)
Nov 05, 2020 6.700 7.110 6.700 7.080 1,146,997 +0.45(+6.79%)
Nov 04, 2020 6.600 6.810 6.590 6.630 1,063,540 +0.04(+0.61%)
Nov 03, 2020 6.660 6.700 6.560 6.590 573,866 -0.09(-1.35%)
Nov 02, 2020 6.600 6.690 6.530 6.680 564,132 +0.18(+2.77%)
Oct 30, 2020 6.570 6.640 6.480 6.500 852,300 -0.03(-0.46%)
Oct 29, 2020 6.550 6.560 6.425 6.530 744,382 -0.03(-0.46%)
Oct 28, 2020 6.600 6.610 6.490 6.560 1,290,094 -0.18(-2.67%)
Oct 27, 2020 6.820 6.840 6.705 6.740 539,178 -0.05(-0.74%)
Oct 26, 2020 6.890 6.941 6.730 6.790 689,970 -0.21(-3.00%)
Oct 23, 2020 7.070 7.110 6.920 7.000 790,900 -0.05(-0.71%)
Oct 22, 2020 7.040 7.150 6.990 7.050 1,584,805 +0.04(+0.57%)
Oct 21, 2020 6.900 7.100 6.880 7.010 1,157,365 +0.13(+1.89%)
Oct 20, 2020 6.830 6.920 6.790 6.880 1,320,789 +0.15(+2.23%)
Oct 19, 2020 6.680 6.830 6.650 6.730 1,739,560 +0.12(+1.82%)
Oct 16, 2020 6.410 6.655 6.370 6.610 1,104,700 +0.19(+2.96%)
Oct 15, 2020 6.460 6.485 6.400 6.420 982,070 -0.06(-0.93%)
Oct 14, 2020 6.370 6.540 6.350 6.480 1,258,223 +0.12(+1.89%)
Oct 13, 2020 6.400 6.460 6.270 6.360 786,031 -0.04(-0.63%)
Oct 12, 2020 6.400 6.440 6.320 6.400 1,027,997 -0.01(-0.16%)
Oct 09, 2020 6.390 6.475 6.335 6.410 1,338,700 +0.03(+0.47%)
Oct 08, 2020 6.310 6.390 6.270 6.380 961,861 +0.08(+1.27%)
Oct 07, 2020 6.350 6.410 6.260 6.300 818,226 -0.01(-0.16%)
Oct 06, 2020 6.460 6.480 6.255 6.310 1,287,750 -0.14(-2.17%)
Oct 05, 2020 6.480 6.480 6.310 6.450 1,313,304 -0.01(-0.15%)
Oct 02, 2020 6.350 6.480 6.330 6.460 881,100 +0.06(+0.94%)
Oct 01, 2020 6.470 6.605 6.380 6.400 1,457,267 -0.06(-0.93%)
Sep 30, 2020 6.280 6.470 6.220 6.460 2,397,186 +0.24(+3.86%)
Sep 29, 2020 6.420 6.450 6.220 6.220 1,189,951 -0.22(-3.42%)
Sep 28, 2020 6.570 6.620 6.410 6.440 1,412,007 -0.06(-0.92%)
Sep 25, 2020 6.510 6.525 6.440 6.500 704,900 -0.05(-0.76%)
Sep 24, 2020 6.450 6.610 6.360 6.550 1,321,101 +0.10(+1.55%)
Sep 23, 2020 6.620 6.790 6.410 6.450 2,294,415 -0.11(-1.68%)
Sep 22, 2020 7.020 7.020 6.560 6.560 2,609,167 -0.46(-6.55%)
Sep 21, 2020 7.170 7.180 7.010 7.020 2,747,670 -0.24(-3.31%)
Sep 18, 2020 7.430 7.440 7.240 7.260 2,859,600 -0.15(-2.02%)
Sep 17, 2020 7.350 7.490 7.280 7.410 3,755,388 +0.03(+0.41%)
Sep 16, 2020 7.380 7.440 7.340 7.380 2,261,597 +0.01(+0.14%)
Sep 15, 2020 7.440 7.500 7.350 7.370 1,790,560 -0.03(-0.41%)
Sep 14, 2020 7.250 7.410 7.230 7.400 1,209,004 +0.19(+2.64%)
Sep 11, 2020 7.010 7.250 6.928 7.210 2,734,600 +0.26(+3.74%)
Sep 10, 2020 7.230 7.270 6.945 6.950 1,064,026 -0.26(-3.61%)
Sep 09, 2020 7.250 7.310 7.180 7.210 1,158,947 +0.01(+0.14%)
Sep 08, 2020 7.200 7.245 7.125 7.200 564,518 -0.06(-0.83%)
Sep 04, 2020 7.280 7.330 7.120 7.260 983,400 +0.00(+0.00%)
Sep 03, 2020 7.350 7.390 7.205 7.260 1,026,770 -0.07(-0.95%)
Sep 02, 2020 7.200 7.350 7.148 7.330 1,291,284 +0.13(+1.81%)
Sep 01, 2020 7.160 7.220 7.090 7.200 912,713 +0.09(+1.27%)
Aug 31, 2020 7.340 7.360 7.110 7.110 786,998 -0.27(-3.66%)
Aug 28, 2020 7.400 7.415 7.330 7.380 1,045,800 -0.01(-0.14%)
Aug 27, 2020 7.340 7.410 7.335 7.390 1,060,091 +0.03(+0.41%)
Aug 26, 2020 7.300 7.375 7.225 7.360 1,273,380 +0.08(+1.10%)
Aug 25, 2020 7.280 7.320 7.180 7.280 6,872,994 +0.05(+0.69%)
Aug 24, 2020 7.220 7.280 7.220 7.230 2,393,971 +0.03(+0.42%)
Aug 21, 2020 7.080 7.275 7.070 7.200 4,370,700 +0.12(+1.69%)
Aug 20, 2020 7.240 7.240 7.050 7.080 3,877,302 -0.19(-2.61%)
Aug 19, 2020 6.940 7.305 6.940 7.270 2,033,761 +0.34(+4.91%)
Aug 18, 2020 6.860 6.990 6.860 6.930 1,981,495 +0.05(+0.73%)
Aug 17, 2020 7.080 7.080 6.840 6.880 863,748 -0.17(-2.41%)
Aug 14, 2020 7.160 7.182 7.015 7.050 771,500 -0.11(-1.54%)
Aug 13, 2020 7.180 7.340 7.100 7.160 3,315,272 +0.00(+0.00%)
Aug 12, 2020 7.140 7.200 7.080 7.160 1,956,635 +0.08(+1.13%)
Aug 11, 2020 6.990 7.170 6.990 7.080 833,525 +0.09(+1.29%)
Aug 10, 2020 7.230 7.270 6.960 6.990 1,317,800 -0.21(-2.92%)
Aug 07, 2020 7.200 7.235 7.150 7.200 1,595,300 -0.04(-0.55%)
Aug 06, 2020 7.200 7.280 7.120 7.240 893,995 +0.01(+0.14%)
Aug 05, 2020 7.470 7.470 7.190 7.230 1,730,901 -0.19(-2.56%)
Aug 04, 2020 7.510 7.520 7.315 7.420 1,664,034 -0.10(-1.33%)
Aug 03, 2020 7.510 7.652 7.505 7.520 1,606,579 -0.05(-0.66%)
Jul 31, 2020 7.600 7.630 7.509 7.570 1,559,800 -0.05(-0.66%)
Jul 30, 2020 7.470 7.630 7.440 7.620 840,172 +0.06(+0.79%)
Jul 29, 2020 7.560 7.675 7.490 7.560 788,766 +0.00(+0.00%)
Jul 28, 2020 7.760 7.760 7.545 7.560 925,213 -0.14(-1.82%)
Jul 27, 2020 7.700 7.755 7.600 7.700 753,556 +0.02(+0.26%)
Jul 24, 2020 7.700 7.715 7.520 7.680 1,073,000 -0.04(-0.52%)
Jul 23, 2020 7.550 7.750 7.520 7.720 1,213,687 +0.10(+1.31%)
Jul 22, 2020 7.410 7.640 7.360 7.620 966,552 +0.19(+2.56%)
Jul 21, 2020 7.450 7.530 7.430 7.430 993,430 +0.04(+0.54%)
Jul 20, 2020 7.540 7.565 7.345 7.390 1,306,646 -0.11(-1.47%)
Jul 17, 2020 7.550 7.610 7.420 7.500 602,300 -0.03(-0.40%)
Jul 16, 2020 7.590 7.630 7.530 7.530 826,521 -0.07(-0.92%)
Jul 15, 2020 7.890 7.890 7.560 7.600 1,638,631 -0.24(-3.06%)
Jul 14, 2020 7.740 7.840 7.680 7.840 1,120,857 +0.09(+1.16%)
Jul 13, 2020 7.750 7.950 7.715 7.750 1,071,831 +0.03(+0.39%)
Jul 10, 2020 7.790 7.850 7.700 7.720 1,095,000 -0.06(-0.77%)
Jul 09, 2020 8.120 8.120 7.670 7.780 1,338,728 -0.26(-3.23%)
Jul 08, 2020 8.260 8.285 7.965 8.040 1,762,045 -0.19(-2.31%)
Jul 07, 2020 8.130 8.265 8.060 8.230 1,703,423 +0.03(+0.37%)
Jul 06, 2020 8.100 8.325 8.100 8.200 1,504,403 +0.20(+2.50%)
Jul 02, 2020 7.820 8.040 7.787 8.000 1,835,300 +0.26(+3.36%)
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.