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

5.910 USD -0.140 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.85 15.99 14.00 15.58 556,273 -0.49(-3.05%)
Jun 27, 2008 16.01 16.31 15.96 16.07 504,427 +0.00(+0.00%)
Jun 26, 2008 16.39 16.58 16.07 16.07 962,512 -0.67(-4.00%)
Jun 25, 2008 16.31 16.88 16.21 16.74 748,703 +0.59(+3.65%)
Jun 24, 2008 16.16 16.51 16.07 16.15 820,489 -0.23(-1.40%)
Jun 23, 2008 16.98 16.98 16.37 16.38 287,087 -0.56(-3.31%)
Jun 20, 2008 17.05 17.33 16.66 16.94 700,125 -0.38(-2.19%)
Jun 19, 2008 16.58 17.45 16.58 17.32 745,101 +0.53(+3.16%)
Jun 18, 2008 17.15 17.15 16.65 16.79 378,944 -0.40(-2.33%)
Jun 17, 2008 17.18 17.44 17.17 17.19 621,373 +0.16(+0.94%)
Jun 16, 2008 17.65 17.65 16.97 17.03 552,920 -0.57(-3.24%)
Jun 13, 2008 17.32 17.74 17.32 17.60 332,695 +0.29(+1.68%)
Jun 12, 2008 16.96 17.61 16.95 17.31 513,306 +0.28(+1.64%)
Jun 11, 2008 17.41 17.58 16.93 17.03 623,311 -0.48(-2.74%)
Jun 10, 2008 17.37 17.74 16.99 17.51 421,091 -0.15(-0.85%)
Jun 09, 2008 18.10 18.33 17.50 17.66 426,376 -0.37(-2.05%)
Jun 06, 2008 18.50 18.67 18.03 18.03 347,342 -0.82(-4.35%)
Jun 05, 2008 18.25 18.86 18.20 18.85 563,523 +0.56(+3.06%)
Jun 04, 2008 18.78 18.78 18.25 18.29 468,126 -0.45(-2.40%)
Jun 03, 2008 19.11 19.11 18.70 18.74 514,888 -0.14(-0.74%)
Jun 02, 2008 18.93 19.06 18.73 18.88 424,533 -0.13(-0.68%)
May 30, 2008 19.52 19.56 18.95 19.01 448,646 -0.41(-2.11%)
May 29, 2008 19.32 19.66 19.26 19.42 447,552 +0.03(+0.15%)
May 28, 2008 19.72 19.72 19.21 19.39 446,827 -0.10(-0.51%)
May 27, 2008 19.17 19.83 19.17 19.49 650,043 +0.16(+0.83%)
May 26, 2008 19.17 19.49 19.17 19.33 0 +0.00(+0.00%)
May 23, 2008 19.17 19.49 19.17 19.33 638,811 +0.20(+1.05%)
May 22, 2008 18.97 19.13 18.65 19.13 375,654 +0.34(+1.81%)
May 21, 2008 19.00 19.03 18.68 18.79 392,143 -0.04(-0.21%)
May 20, 2008 18.91 18.94 18.53 18.83 492,006 -0.05(-0.26%)
May 19, 2008 18.83 19.34 18.79 18.88 620,280 +0.18(+0.96%)
May 16, 2008 18.30 18.71 18.29 18.70 1,411,365 +0.84(+4.70%)
May 15, 2008 17.61 17.90 17.57 17.86 717,925 +0.17(+0.96%)
May 14, 2008 17.71 17.92 17.60 17.69 652,108 -0.13(-0.73%)
May 13, 2008 17.97 18.08 17.56 17.82 323,726 -0.20(-1.11%)
May 12, 2008 18.18 18.22 17.50 18.02 418,822 -0.03(-0.17%)
May 09, 2008 17.76 18.07 17.59 18.05 466,187 +0.01(+0.06%)
May 08, 2008 18.22 18.44 17.86 18.04 1,506,821 -0.03(-0.17%)
May 07, 2008 18.65 18.65 17.96 18.07 893,530 -0.58(-3.11%)
May 06, 2008 18.53 18.82 18.36 18.65 845,615 +0.00(+0.00%)
May 05, 2008 19.20 19.20 18.59 18.65 585,913 -0.48(-2.51%)
May 02, 2008 19.46 19.46 18.89 19.13 364,430 -0.19(-0.98%)
May 01, 2008 18.91 19.48 18.77 19.32 291,668 +0.44(+2.33%)
Apr 30, 2008 18.37 19.05 18.35 18.88 618,685 +0.42(+2.28%)
Apr 29, 2008 18.93 18.99 18.37 18.46 722,814 -0.63(-3.30%)
Apr 28, 2008 19.72 19.74 19.01 19.09 367,733 -0.54(-2.75%)
Apr 25, 2008 19.20 19.64 19.02 19.63 743,042 +0.42(+2.19%)
Apr 24, 2008 19.50 19.50 18.97 19.21 730,109 -0.18(-0.93%)
Apr 23, 2008 19.72 19.84 19.06 19.39 979,870 -0.16(-0.82%)
Apr 22, 2008 19.61 19.69 19.19 19.55 647,804 -0.38(-1.91%)
Apr 21, 2008 19.80 19.96 19.53 19.93 400,399 +0.17(+0.86%)
Apr 18, 2008 20.06 20.62 19.67 19.76 756,821 +0.13(+0.66%)
Apr 17, 2008 19.63 19.87 19.12 19.63 590,959 +0.14(+0.72%)
Apr 16, 2008 19.23 19.50 19.19 19.49 673,273 +0.34(+1.78%)
Apr 15, 2008 19.12 19.26 18.94 19.15 613,249 +0.25(+1.32%)
Apr 14, 2008 18.99 19.02 18.78 18.90 714,144 -0.01(-0.05%)
Apr 11, 2008 18.70 18.98 18.20 18.91 1,050,704 -0.26(-1.36%)
Apr 10, 2008 19.03 19.20 18.77 19.17 644,700 +0.23(+1.21%)
Apr 09, 2008 18.67 19.16 18.67 18.94 649,200 +0.09(+0.48%)
Apr 08, 2008 18.91 19.13 18.78 18.85 343,400 -0.19(-1.00%)
Apr 07, 2008 19.44 19.50 18.92 19.04 655,900 -0.06(-0.31%)
Apr 04, 2008 18.87 19.14 18.68 19.10 590,400 +0.55(+2.96%)
Apr 03, 2008 18.25 18.96 18.00 18.55 533,500 +0.13(+0.71%)
Apr 02, 2008 18.33 18.89 18.13 18.42 885,450 +0.01(+0.05%)
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.