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

6.270 USD -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.80 20.34 19.77 20.31 923,441 +0.43(+2.16%)
Feb 25, 2011 19.43 19.89 19.36 19.88 844,312 +0.79(+4.14%)
Feb 24, 2011 19.19 19.20 19.02 19.09 485,269 -0.07(-0.37%)
Feb 23, 2011 19.62 19.62 19.08 19.16 555,773 -0.43(-2.19%)
Feb 22, 2011 19.39 19.74 19.25 19.59 832,322 -0.06(-0.31%)
Feb 18, 2011 19.88 19.93 19.58 19.65 442,623 -0.30(-1.50%)
Feb 17, 2011 19.99 20.01 19.81 19.95 447,574 -0.02(-0.10%)
Feb 16, 2011 20.19 20.32 19.92 19.97 808,624 -0.26(-1.29%)
Feb 15, 2011 20.16 20.57 20.16 20.23 1,004,258 -0.03(-0.15%)
Feb 14, 2011 19.80 20.36 19.80 20.26 1,010,148 +0.31(+1.55%)
Feb 11, 2011 19.79 20.08 19.73 19.95 988,823 +0.00(+0.00%)
Feb 10, 2011 19.97 20.16 19.83 19.95 1,820,620 -0.05(-0.25%)
Feb 09, 2011 20.31 20.34 19.77 20.00 749,939 -0.39(-1.91%)
Feb 08, 2011 20.60 20.63 20.27 20.39 896,765 -0.30(-1.45%)
Feb 07, 2011 20.30 20.85 20.30 20.69 771,454 +0.18(+0.88%)
Feb 04, 2011 20.75 20.80 20.14 20.51 840,188 -0.13(-0.63%)
Feb 03, 2011 20.96 20.96 20.60 20.64 613,795 -0.30(-1.43%)
Feb 02, 2011 21.15 21.21 20.93 20.94 563,940 -0.20(-0.95%)
Feb 01, 2011 20.99 21.17 20.95 21.14 704,567 +0.38(+1.83%)
Jan 31, 2011 20.62 20.90 20.62 20.76 934,187 +0.16(+0.78%)
Jan 28, 2011 21.08 21.15 20.54 20.60 1,378,309 -0.49(-2.32%)
Jan 27, 2011 21.26 21.38 21.08 21.09 644,969 -0.21(-0.99%)
Jan 26, 2011 21.25 21.44 21.25 21.30 817,518 +0.05(+0.24%)
Jan 25, 2011 21.15 21.32 21.04 21.25 567,531 -0.05(-0.23%)
Jan 24, 2011 21.12 21.35 21.12 21.30 877,737 +0.07(+0.33%)
Jan 21, 2011 21.12 21.30 21.03 21.23 992,522 +0.12(+0.57%)
Jan 20, 2011 21.23 21.23 20.84 21.11 1,010,323 -0.10(-0.47%)
Jan 19, 2011 21.14 21.30 20.99 21.21 676,812 +0.00(+0.00%)
Jan 18, 2011 21.22 21.36 21.05 21.21 800,570 -0.10(-0.47%)
Jan 14, 2011 21.36 21.49 21.24 21.31 648,797 -0.19(-0.88%)
Jan 13, 2011 21.40 21.70 21.28 21.50 436,756 +0.07(+0.33%)
Jan 12, 2011 21.24 21.45 21.08 21.43 518,381 +0.36(+1.71%)
Jan 11, 2011 21.44 21.45 21.03 21.07 903,100 -0.21(-0.99%)
Jan 10, 2011 21.57 21.60 21.10 21.28 486,707 -0.35(-1.62%)
Jan 07, 2011 22.13 22.13 21.45 21.63 536,010 -0.37(-1.68%)
Jan 06, 2011 22.36 22.36 22.00 22.00 630,595 -0.32(-1.43%)
Jan 05, 2011 22.41 22.41 22.23 22.32 564,136 -0.19(-0.84%)
Jan 04, 2011 22.68 22.79 22.35 22.51 592,663 -0.68(-2.93%)
Jan 03, 2011 22.99 23.40 22.99 23.19 379,703 -0.03(-0.13%)
Dec 31, 2010 23.02 23.25 23.02 23.22 140,431 +0.07(+0.30%)
Dec 30, 2010 22.95 23.21 22.95 23.15 242,478 +0.21(+0.92%)
Dec 29, 2010 22.85 23.06 22.85 22.94 376,242 +0.08(+0.35%)
Dec 28, 2010 22.66 22.96 22.45 22.86 567,447 +0.04(+0.18%)
Dec 27, 2010 23.48 23.48 22.67 22.82 752,279 -0.68(-2.89%)
Dec 23, 2010 23.42 23.59 23.28 23.50 316,107 -0.03(-0.13%)
Dec 22, 2010 23.72 23.74 23.22 23.53 331,979 -0.23(-0.97%)
Dec 21, 2010 24.24 24.25 23.72 23.76 328,403 -0.34(-1.41%)
Dec 20, 2010 24.20 24.28 24.09 24.10 129,445 -0.21(-0.86%)
Dec 17, 2010 23.81 24.36 23.70 24.31 334,334 +0.41(+1.72%)
Dec 16, 2010 23.79 23.94 23.72 23.90 314,953 +0.16(+0.67%)
Dec 15, 2010 23.86 23.93 23.67 23.74 275,722 -0.12(-0.50%)
Dec 14, 2010 24.25 24.33 23.80 23.86 572,459 -0.31(-1.28%)
Dec 13, 2010 23.85 24.19 23.79 24.17 386,300 +0.41(+1.73%)
Dec 10, 2010 23.85 23.88 23.67 23.76 547,635 -0.02(-0.08%)
Dec 09, 2010 23.80 23.90 23.61 23.78 351,832 +0.19(+0.81%)
Dec 08, 2010 23.54 23.85 23.43 23.59 205,584 -0.06(-0.25%)
Dec 07, 2010 24.01 24.03 23.59 23.65 205,442 -0.14(-0.59%)
Dec 06, 2010 23.91 23.95 23.67 23.79 357,057 -0.25(-1.04%)
Dec 03, 2010 23.77 24.10 23.74 24.04 245,669 +0.11(+0.46%)
Dec 02, 2010 23.99 24.05 23.84 23.93 499,035 -0.13(-0.54%)
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.