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

6.840 USD -0.150 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.580 8.900 8.580 8.870 1,018,000 +0.38(+4.48%)
Jun 27, 2019 8.440 8.560 8.440 8.490 596,129 +0.05(+0.59%)
Jun 26, 2019 8.590 8.590 8.440 8.440 448,728 -0.08(-0.94%)
Jun 25, 2019 8.540 8.600 8.480 8.520 378,006 +0.00(+0.00%)
Jun 24, 2019 8.400 8.610 8.380 8.520 367,436 +0.14(+1.67%)
Jun 21, 2019 8.540 8.575 8.370 8.380 1,145,900 -0.17(-1.99%)
Jun 20, 2019 8.400 8.590 8.400 8.550 628,795 +0.18(+2.15%)
Jun 19, 2019 8.400 8.405 8.280 8.370 450,566 -0.01(-0.12%)
Jun 18, 2019 8.330 8.440 8.275 8.380 472,160 +0.14(+1.70%)
Jun 17, 2019 8.300 8.373 8.230 8.240 268,008 -0.08(-0.96%)
Jun 14, 2019 8.370 8.400 8.275 8.320 597,100 -0.07(-0.83%)
Jun 13, 2019 8.380 8.420 8.330 8.390 373,009 +0.06(+0.72%)
Jun 12, 2019 8.330 8.409 8.300 8.330 457,360 -0.05(-0.60%)
Jun 11, 2019 8.310 8.400 8.265 8.380 293,679 +0.17(+2.07%)
Jun 10, 2019 8.200 8.270 8.180 8.210 236,285 +0.01(+0.12%)
Jun 07, 2019 8.210 8.270 8.170 8.200 329,800 +0.06(+0.74%)
Jun 06, 2019 8.110 8.150 8.015 8.140 557,179 +0.06(+0.74%)
Jun 05, 2019 8.280 8.300 8.060 8.080 956,039 -0.19(-2.30%)
Jun 04, 2019 8.060 8.295 8.060 8.270 691,896 +0.24(+2.99%)
Jun 03, 2019 8.105 8.105 7.975 8.030 1,932,595 +0.04(+0.50%)
May 31, 2019 7.890 8.025 7.845 7.990 443,200 +0.07(+0.88%)
May 30, 2019 7.910 8.030 7.855 7.920 743,225 +0.05(+0.64%)
May 29, 2019 7.660 7.930 7.600 7.870 809,410 +0.19(+2.47%)
May 28, 2019 7.950 7.966 7.680 7.680 1,187,537 -0.23(-2.91%)
May 24, 2019 7.850 7.930 7.830 7.910 460,400 +0.11(+1.41%)
May 23, 2019 7.670 7.830 7.590 7.800 546,383 +0.01(+0.13%)
May 22, 2019 7.870 7.890 7.770 7.790 892,455 -0.08(-1.02%)
May 21, 2019 7.820 7.910 7.765 7.870 940,346 +0.09(+1.16%)
May 20, 2019 7.790 7.850 7.770 7.780 647,635 -0.01(-0.13%)
May 17, 2019 7.720 7.820 7.700 7.790 644,500 +0.01(+0.13%)
May 16, 2019 7.840 7.920 7.750 7.780 488,383 -0.08(-1.02%)
May 15, 2019 7.770 7.925 7.720 7.860 897,644 +0.03(+0.38%)
May 14, 2019 7.820 7.905 7.800 7.830 1,213,453 +0.05(+0.64%)
May 13, 2019 7.850 7.930 7.727 7.780 745,179 -0.21(-2.63%)
May 10, 2019 8.050 8.100 7.870 7.990 869,700 -0.01(-0.12%)
May 09, 2019 7.950 8.035 7.860 8.000 785,561 -0.37(-4.42%)
May 08, 2019 8.500 8.520 8.370 8.370 794,168 -0.09(-1.06%)
May 07, 2019 8.580 8.600 8.450 8.460 828,076 -0.13(-1.51%)
May 06, 2019 8.470 8.645 8.360 8.590 869,009 -0.02(-0.23%)
May 03, 2019 8.610 8.680 8.470 8.610 522,800 +0.05(+0.58%)
May 02, 2019 8.630 8.630 8.520 8.560 671,342 -0.06(-0.70%)
May 01, 2019 8.740 8.820 8.600 8.620 510,778 -0.12(-1.37%)
Apr 30, 2019 8.810 8.810 8.630 8.740 689,105 -0.09(-1.02%)
Apr 29, 2019 8.860 8.890 8.770 8.830 1,559,185 -0.01(-0.11%)
Apr 26, 2019 8.860 9.030 8.760 8.840 895,500 -0.02(-0.23%)
Apr 25, 2019 8.910 8.960 8.805 8.860 755,251 -0.08(-0.89%)
Apr 24, 2019 8.890 8.980 8.780 8.940 1,020,697 +0.04(+0.45%)
Apr 23, 2019 8.860 8.910 8.780 8.900 1,287,220 +0.03(+0.34%)
Apr 22, 2019 8.920 8.930 8.830 8.870 468,385 -0.05(-0.56%)
Apr 18, 2019 8.850 8.930 8.830 8.920 599,600 +0.06(+0.68%)
Apr 17, 2019 8.950 9.005 8.820 8.860 759,398 -0.08(-0.89%)
Apr 16, 2019 8.940 9.025 8.850 8.940 586,397 +0.01(+0.11%)
Apr 15, 2019 8.950 8.990 8.860 8.930 1,973,032 +0.03(+0.34%)
Apr 12, 2019 8.830 8.985 8.760 8.900 1,107,300 +0.05(+0.56%)
Apr 11, 2019 8.780 8.880 8.700 8.850 1,110,423 +0.04(+0.45%)
Apr 10, 2019 8.850 8.850 8.760 8.810 2,113,320 +0.00(+0.00%)
Apr 09, 2019 8.750 8.840 8.680 8.810 2,675,414 +0.07(+0.80%)
Apr 08, 2019 8.850 8.875 8.715 8.740 861,172 -0.12(-1.35%)
Apr 05, 2019 8.890 8.943 8.845 8.860 600,000 -0.03(-0.34%)
Apr 04, 2019 8.790 8.950 8.730 8.890 629,504 +0.09(+1.02%)
Apr 03, 2019 8.810 8.905 8.720 8.800 819,311 +0.02(+0.23%)
Apr 02, 2019 9.090 9.090 8.770 8.780 683,464 -0.30(-3.30%)
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.