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

6.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.05 11.60 11.05 11.25 407,100 +0.30(+2.74%)
Jun 29, 2006 10.51 11.00 10.51 10.95 334,500 +0.43(+4.09%)
Jun 28, 2006 10.59 10.64 10.47 10.52 293,600 -0.07(-0.66%)
Jun 27, 2006 10.66 10.75 10.53 10.59 164,700 -0.12(-1.12%)
Jun 26, 2006 10.61 10.76 10.57 10.71 383,100 +0.06(+0.56%)
Jun 23, 2006 10.61 10.66 10.50 10.65 164,600 -0.04(-0.37%)
Jun 22, 2006 10.66 10.77 10.57 10.69 298,900 -0.03(-0.28%)
Jun 21, 2006 10.61 10.82 10.52 10.72 750,700 +0.06(+0.56%)
Jun 20, 2006 10.45 10.75 10.45 10.66 325,700 +0.20(+1.91%)
Jun 19, 2006 10.90 10.90 10.40 10.46 173,200 -0.35(-3.24%)
Jun 16, 2006 10.77 10.95 10.71 10.81 124,300 +0.02(+0.19%)
Jun 15, 2006 10.47 10.86 10.47 10.79 259,200 +0.42(+4.05%)
Jun 14, 2006 10.26 10.58 10.20 10.37 404,100 +0.12(+1.17%)
Jun 13, 2006 10.68 10.73 10.15 10.25 960,300 -0.44(-4.12%)
Jun 12, 2006 10.83 11.04 10.66 10.69 486,900 -0.24(-2.20%)
Jun 09, 2006 11.07 11.18 10.89 10.93 172,000 -0.14(-1.26%)
Jun 08, 2006 11.05 11.14 10.60 11.07 272,200 -0.02(-0.18%)
Jun 07, 2006 11.30 11.31 11.09 11.09 352,900 -0.21(-1.86%)
Jun 06, 2006 11.37 11.43 11.15 11.30 545,200 -0.17(-1.48%)
Jun 05, 2006 11.75 11.75 11.44 11.47 217,300 -0.28(-2.38%)
Jun 02, 2006 11.80 11.91 11.64 11.75 416,700 +0.02(+0.17%)
Jun 01, 2006 11.73 11.78 11.63 11.73 470,800 +0.07(+0.60%)
May 31, 2006 11.50 11.66 11.41 11.66 417,600 +0.26(+2.28%)
May 30, 2006 11.70 11.70 11.38 11.40 199,900 -0.40(-3.39%)
May 26, 2006 11.76 11.82 11.56 11.80 418,300 +0.14(+1.20%)
May 25, 2006 11.37 11.74 11.27 11.66 421,100 +0.39(+3.46%)
May 24, 2006 11.40 11.40 11.05 11.27 410,000 -0.03(-0.27%)
May 23, 2006 11.16 11.55 11.11 11.30 893,800 +0.13(+1.16%)
May 22, 2006 11.40 11.40 11.06 11.17 499,200 -0.27(-2.36%)
May 19, 2006 11.60 11.64 11.27 11.44 480,200 -0.21(-1.80%)
May 18, 2006 11.68 11.71 11.51 11.65 325,800 -0.03(-0.26%)
May 17, 2006 12.05 12.05 11.47 11.68 335,900 -0.36(-2.99%)
May 16, 2006 12.01 12.25 11.97 12.04 739,500 +0.12(+1.01%)
May 15, 2006 12.15 12.15 11.88 11.92 349,400 -0.24(-1.97%)
May 12, 2006 12.35 12.35 11.98 12.16 429,000 -0.12(-0.98%)
May 11, 2006 12.54 12.54 12.24 12.28 251,800 -0.19(-1.52%)
May 10, 2006 12.39 12.65 12.39 12.47 337,700 +0.01(+0.08%)
May 09, 2006 12.39 12.55 12.27 12.46 385,300 +0.11(+0.89%)
May 08, 2006 12.31 12.44 12.29 12.35 256,500 +0.07(+0.57%)
May 05, 2006 12.20 12.44 12.20 12.28 367,100 +0.18(+1.49%)
May 04, 2006 12.20 12.24 12.10 12.10 617,900 -0.10(-0.82%)
May 03, 2006 12.25 12.29 12.15 12.20 178,100 -0.10(-0.81%)
May 02, 2006 12.29 12.37 12.21 12.30 463,300 +0.07(+0.57%)
May 01, 2006 12.21 12.40 12.15 12.23 163,400 +0.02(+0.16%)
Apr 28, 2006 12.21 12.29 12.15 12.21 387,300 +0.01(+0.08%)
Apr 27, 2006 12.35 12.38 12.20 12.20 432,900 -0.15(-1.21%)
Apr 26, 2006 12.47 12.49 12.28 12.35 349,500 -0.04(-0.32%)
Apr 25, 2006 12.65 12.65 12.29 12.39 466,000 -0.18(-1.43%)
Apr 24, 2006 12.70 12.70 12.53 12.57 209,600 -0.12(-0.95%)
Apr 21, 2006 12.58 12.70 12.52 12.69 576,700 +0.20(+1.60%)
Apr 20, 2006 12.46 12.57 12.37 12.49 343,300 +0.06(+0.48%)
Apr 19, 2006 12.51 12.51 12.33 12.43 169,000 -0.04(-0.32%)
Apr 18, 2006 12.35 12.55 12.32 12.47 646,500 +0.13(+1.05%)
Apr 17, 2006 12.07 12.35 12.07 12.34 238,700 +0.28(+2.32%)
Apr 13, 2006 11.81 12.10 11.76 12.06 300,400 +0.25(+2.12%)
Apr 12, 2006 11.79 11.92 11.76 11.81 438,500 +0.02(+0.17%)
Apr 11, 2006 11.89 11.90 11.74 11.79 456,800 -0.11(-0.92%)
Apr 10, 2006 11.93 11.97 11.77 11.90 403,100 +0.00(+0.00%)
Apr 07, 2006 12.10 12.10 11.89 11.90 300,200 -0.15(-1.24%)
Apr 06, 2006 12.05 12.15 11.97 12.05 200,400 +0.04(+0.33%)
Apr 05, 2006 11.95 12.05 11.90 12.01 348,800 -0.03(-0.25%)
Apr 04, 2006 12.03 12.07 11.88 12.04 383,000 +0.13(+1.09%)
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.