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

6.240 USD -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.26 21.45 21.12 21.36 274,617 -0.03(-0.14%)
Apr 28, 2011 21.10 21.39 21.08 21.39 519,042 +0.18(+0.85%)
Apr 27, 2011 21.55 21.68 21.05 21.21 356,468 -0.10(-0.47%)
Apr 26, 2011 21.20 21.33 21.12 21.31 603,052 +0.19(+0.90%)
Apr 25, 2011 20.97 21.23 20.88 21.12 279,424 +0.21(+1.00%)
Apr 21, 2011 20.82 20.96 20.56 20.91 226,886 +0.04(+0.19%)
Apr 20, 2011 20.91 20.91 20.62 20.87 402,110 +0.41(+2.00%)
Apr 19, 2011 20.64 21.06 20.33 20.46 305,699 +0.00(+0.00%)
Apr 18, 2011 20.49 20.67 20.32 20.46 346,162 -0.41(-1.96%)
Apr 15, 2011 20.83 20.93 20.75 20.87 236,622 +0.09(+0.43%)
Apr 14, 2011 20.63 20.79 20.55 20.78 418,351 -0.01(-0.05%)
Apr 13, 2011 20.80 20.88 20.69 20.79 316,872 +0.15(+0.73%)
Apr 12, 2011 20.76 20.88 20.56 20.64 350,784 -0.23(-1.10%)
Apr 11, 2011 21.17 21.24 20.79 20.87 409,063 -0.27(-1.28%)
Apr 08, 2011 21.31 21.33 21.00 21.14 418,341 -0.12(-0.56%)
Apr 07, 2011 21.35 21.44 21.20 21.26 269,399 +0.00(+0.00%)
Apr 06, 2011 21.45 21.52 21.17 21.26 432,740 -0.04(-0.19%)
Apr 05, 2011 21.23 21.46 21.15 21.30 597,273 -0.13(-0.61%)
Apr 04, 2011 21.32 21.53 21.27 21.43 652,136 +0.00(+0.00%)
Apr 01, 2011 20.78 21.43 20.76 21.43 763,846 +0.61(+2.93%)
Mar 31, 2011 20.60 20.98 20.56 20.82 591,102 +0.14(+0.68%)
Mar 30, 2011 20.66 20.69 20.65 20.68 366,700 +0.24(+1.17%)
Mar 29, 2011 20.73 20.75 20.41 20.44 724,427 -0.38(-1.83%)
Mar 28, 2011 20.79 20.93 20.66 20.82 752,017 -0.02(-0.10%)
Mar 25, 2011 20.78 20.91 20.70 20.84 1,032,287 +0.19(+0.92%)
Mar 24, 2011 20.30 20.67 20.28 20.65 994,989 +0.50(+2.48%)
Mar 23, 2011 19.74 20.20 19.57 20.15 1,183,456 +0.41(+2.08%)
Mar 22, 2011 19.56 19.77 19.19 19.74 794,219 +0.26(+1.33%)
Mar 21, 2011 19.18 19.48 19.18 19.48 540,506 +0.61(+3.23%)
Mar 18, 2011 19.01 19.25 18.87 18.87 788,666 -0.16(-0.84%)
Mar 17, 2011 19.39 19.39 19.03 19.03 495,403 -0.06(-0.31%)
Mar 16, 2011 19.34 19.47 18.89 19.09 495,381 -0.21(-1.09%)
Mar 15, 2011 19.31 19.41 19.26 19.30 554,400 -0.30(-1.53%)
Mar 14, 2011 19.47 19.61 19.26 19.60 500,190 +0.09(+0.46%)
Mar 11, 2011 19.60 19.60 19.38 19.51 434,836 -0.17(-0.86%)
Mar 10, 2011 19.83 19.89 19.59 19.68 610,560 -0.47(-2.33%)
Mar 09, 2011 20.35 20.35 20.10 20.15 455,822 -0.03(-0.15%)
Mar 08, 2011 20.15 20.26 20.05 20.18 1,024,719 -0.10(-0.49%)
Mar 07, 2011 20.50 20.60 20.12 20.28 599,670 -0.12(-0.59%)
Mar 04, 2011 20.25 20.47 20.22 20.40 633,354 +0.12(+0.59%)
Mar 03, 2011 20.25 20.46 20.11 20.28 665,902 +0.36(+1.81%)
Mar 02, 2011 20.09 20.23 19.83 19.92 670,792 -0.23(-1.14%)
Mar 01, 2011 20.25 20.50 20.13 20.15 677,161 -0.16(-0.79%)
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%)
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.