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

5.960 USD -0.180 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.41 18.51 18.15 18.47 418,249 +0.07(+0.38%)
Jun 29, 2009 18.21 18.46 17.71 18.40 366,267 +0.19(+1.04%)
Jun 26, 2009 17.92 18.30 17.83 18.21 373,036 +0.25(+1.39%)
Jun 25, 2009 17.42 17.99 17.38 17.96 284,899 +0.68(+3.94%)
Jun 24, 2009 17.25 17.56 17.12 17.28 352,137 +0.15(+0.88%)
Jun 23, 2009 17.60 17.60 16.98 17.13 534,267 -0.17(-0.98%)
Jun 22, 2009 17.51 17.65 17.30 17.30 722,672 -0.35(-1.98%)
Jun 19, 2009 17.74 17.75 17.41 17.65 662,377 +0.21(+1.20%)
Jun 18, 2009 17.52 17.63 17.03 17.44 642,323 +0.15(+0.87%)
Jun 17, 2009 17.03 17.38 17.00 17.29 728,519 -0.05(-0.29%)
Jun 16, 2009 17.53 17.53 17.23 17.34 484,428 +0.24(+1.40%)
Jun 15, 2009 16.99 17.17 16.73 17.10 472,320 -0.17(-0.98%)
Jun 12, 2009 16.83 17.32 16.83 17.27 592,456 +0.02(+0.12%)
Jun 11, 2009 17.27 17.36 17.05 17.25 746,289 +0.17(+1.00%)
Jun 10, 2009 17.23 17.35 16.90 17.08 405,700 +0.05(+0.29%)
Jun 09, 2009 16.96 17.11 16.67 17.03 515,100 +0.21(+1.25%)
Jun 08, 2009 16.92 17.08 16.66 16.82 563,621 -0.38(-2.21%)
Jun 05, 2009 17.38 17.42 16.97 17.20 514,929 -0.08(-0.46%)
Jun 04, 2009 17.30 17.45 16.77 17.28 664,045 +0.11(+0.64%)
Jun 03, 2009 17.65 17.65 16.98 17.17 600,065 -0.23(-1.32%)
Jun 02, 2009 17.59 17.59 17.33 17.40 593,879 -0.20(-1.14%)
Jun 01, 2009 17.12 17.64 17.06 17.60 619,003 +0.49(+2.86%)
May 29, 2009 16.92 17.11 16.53 17.11 777,537 +0.71(+4.33%)
May 28, 2009 16.44 16.58 16.15 16.40 401,904 +0.11(+0.68%)
May 27, 2009 16.48 16.58 16.21 16.29 393,221 -0.19(-1.15%)
May 26, 2009 16.05 16.54 16.01 16.48 615,933 +0.32(+1.98%)
May 22, 2009 16.13 16.19 15.90 16.16 476,886 +0.12(+0.75%)
May 21, 2009 16.50 16.50 15.78 16.04 368,212 -0.32(-1.96%)
May 20, 2009 16.52 16.95 16.30 16.36 780,944 -0.07(-0.43%)
May 19, 2009 16.49 16.75 16.30 16.43 532,169 -0.06(-0.36%)
May 18, 2009 15.95 16.50 15.95 16.49 588,645 +0.67(+4.24%)
May 15, 2009 15.91 15.99 15.74 15.82 387,128 -0.15(-0.94%)
May 14, 2009 15.66 16.02 15.66 15.97 432,466 +0.42(+2.70%)
May 13, 2009 15.93 15.93 15.46 15.55 825,567 -0.49(-3.05%)
May 12, 2009 15.64 16.06 15.50 16.04 679,492 +0.56(+3.62%)
May 11, 2009 15.45 15.81 15.33 15.48 656,520 -0.42(-2.64%)
May 08, 2009 15.60 15.92 15.60 15.90 466,633 +0.49(+3.18%)
May 07, 2009 15.64 15.64 15.32 15.41 857,077 -0.06(-0.39%)
May 06, 2009 15.33 15.47 15.06 15.47 496,936 +0.30(+1.98%)
May 05, 2009 15.23 15.24 14.90 15.17 654,026 -0.26(-1.69%)
May 04, 2009 15.26 15.46 15.20 15.43 675,291 +0.29(+1.92%)
May 01, 2009 15.14 15.28 14.90 15.14 370,055 +0.15(+1.00%)
Apr 30, 2009 15.38 15.80 14.87 14.99 519,154 -0.19(-1.25%)
Apr 29, 2009 14.71 15.38 14.71 15.18 636,193 +0.48(+3.27%)
Apr 28, 2009 14.65 14.85 14.45 14.70 518,417 +0.05(+0.34%)
Apr 27, 2009 14.66 14.89 14.55 14.65 548,851 -0.27(-1.81%)
Apr 24, 2009 15.00 15.38 14.81 14.92 410,369 -0.34(-2.23%)
Apr 23, 2009 15.18 15.47 15.06 15.26 514,687 +0.09(+0.59%)
Apr 22, 2009 15.38 15.52 14.90 15.17 600,149 +0.02(+0.13%)
Apr 21, 2009 14.38 15.17 13.68 15.15 668,940 +0.49(+3.34%)
Apr 20, 2009 14.90 14.98 14.59 14.66 424,897 -0.43(-2.85%)
Apr 17, 2009 15.09 15.34 14.95 15.09 678,071 +0.03(+0.20%)
Apr 16, 2009 15.27 15.27 15.04 15.06 640,354 -0.11(-0.73%)
Apr 15, 2009 14.75 15.21 14.75 15.17 647,662 +0.11(+0.73%)
Apr 14, 2009 15.22 15.23 15.02 15.06 813,705 -0.23(-1.50%)
Apr 13, 2009 15.18 15.34 14.95 15.29 259,650 +0.12(+0.79%)
Apr 09, 2009 15.39 15.67 15.05 15.17 596,585 +0.10(+0.66%)
Apr 08, 2009 14.71 15.14 14.60 15.07 745,644 +0.44(+3.01%)
Apr 07, 2009 14.50 14.68 14.40 14.63 1,123,188 +0.03(+0.21%)
Apr 06, 2009 14.90 15.02 14.53 14.60 1,582,022 -0.30(-2.01%)
Apr 03, 2009 15.01 15.09 14.76 14.90 1,207,061 -0.12(-0.80%)
Apr 02, 2009 15.36 15.43 14.97 15.02 855,755 -0.06(-0.40%)
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.