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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.84 18.11 17.38 17.77 1,084,056 +0.39(+2.24%)
Nov 29, 2011 17.20 17.41 17.10 17.38 391,825 +0.05(+0.29%)
Nov 28, 2011 17.16 17.35 17.03 17.33 456,694 +0.75(+4.52%)
Nov 25, 2011 16.89 16.98 16.58 16.58 319,041 -0.52(-3.04%)
Nov 23, 2011 17.16 17.26 16.88 17.10 558,552 -0.23(-1.33%)
Nov 22, 2011 17.83 17.83 17.33 17.33 468,441 -0.39(-2.20%)
Nov 21, 2011 18.00 18.03 17.52 17.72 726,800 -0.55(-3.01%)
Nov 18, 2011 18.59 18.59 18.09 18.27 609,407 -0.14(-0.76%)
Nov 17, 2011 18.70 18.86 18.35 18.41 359,661 -0.21(-1.13%)
Nov 16, 2011 18.64 18.91 18.55 18.62 368,889 -0.31(-1.64%)
Nov 15, 2011 19.06 19.09 18.68 18.93 510,403 -0.27(-1.41%)
Nov 14, 2011 19.56 19.78 19.06 19.20 811,154 -0.56(-2.83%)
Nov 11, 2011 19.76 19.90 19.69 19.76 320,637 +0.24(+1.23%)
Nov 10, 2011 19.71 19.71 19.36 19.52 354,588 +0.06(+0.31%)
Nov 09, 2011 19.73 19.73 19.35 19.46 478,229 -0.62(-3.09%)
Nov 08, 2011 19.80 20.22 19.77 20.08 418,855 +0.42(+2.14%)
Nov 07, 2011 19.47 19.75 19.27 19.66 378,051 +0.24(+1.24%)
Nov 04, 2011 19.34 19.48 18.94 19.42 481,067 +0.07(+0.36%)
Nov 03, 2011 19.69 19.83 19.22 19.35 946,395 -0.15(-0.77%)
Nov 02, 2011 19.33 19.74 19.28 19.50 359,848 +0.43(+2.25%)
Nov 01, 2011 19.20 19.61 18.91 19.07 775,077 -0.56(-2.85%)
Oct 31, 2011 20.07 20.10 19.49 19.63 666,610 -0.60(-2.97%)
Oct 28, 2011 19.74 20.32 19.71 20.23 360,784 +0.19(+0.95%)
Oct 27, 2011 19.79 20.09 19.75 20.04 504,884 +0.86(+4.48%)
Oct 26, 2011 19.09 19.27 18.99 19.18 522,444 +0.23(+1.21%)
Oct 25, 2011 19.00 19.12 18.73 18.95 753,696 -0.20(-1.04%)
Oct 24, 2011 18.77 19.19 18.75 19.15 263,952 +0.47(+2.52%)
Oct 21, 2011 18.57 18.75 18.57 18.68 352,900 +0.25(+1.36%)
Oct 20, 2011 18.57 18.64 18.34 18.43 636,598 -0.19(-1.02%)
Oct 19, 2011 18.50 18.69 18.50 18.62 566,054 +0.09(+0.49%)
Oct 18, 2011 18.06 18.67 17.98 18.53 608,072 +0.29(+1.59%)
Oct 17, 2011 18.18 18.33 18.10 18.24 780,850 -0.19(-1.03%)
Oct 14, 2011 18.49 18.66 18.30 18.43 467,779 +0.26(+1.43%)
Oct 13, 2011 17.94 18.27 17.66 18.17 698,638 +0.21(+1.17%)
Oct 12, 2011 18.14 18.26 17.93 17.96 553,702 +0.18(+1.01%)
Oct 11, 2011 17.80 18.27 17.73 17.78 772,227 -0.11(-0.61%)
Oct 10, 2011 17.68 17.96 17.68 17.89 454,266 +0.53(+3.05%)
Oct 07, 2011 17.65 17.90 17.26 17.36 857,509 -0.15(-0.86%)
Oct 06, 2011 17.31 17.54 17.31 17.51 978,833 +0.89(+5.35%)
Oct 05, 2011 16.23 16.63 16.14 16.62 616,336 +0.25(+1.53%)
Oct 04, 2011 16.48 16.48 15.81 16.37 932,342 -0.23(-1.39%)
Oct 03, 2011 16.95 17.14 16.56 16.60 826,835 -0.31(-1.83%)
Sep 30, 2011 17.21 17.31 16.91 16.91 1,068,379 -0.56(-3.21%)
Sep 29, 2011 17.67 17.77 17.38 17.47 749,797 +0.12(+0.69%)
Sep 28, 2011 17.80 18.00 17.33 17.35 840,207 -0.34(-1.92%)
Sep 27, 2011 17.58 17.98 17.28 17.69 1,073,075 +0.46(+2.67%)
Sep 26, 2011 17.01 17.26 16.80 17.23 474,216 +0.40(+2.38%)
Sep 23, 2011 16.47 16.91 16.47 16.83 644,812 +0.16(+0.96%)
Sep 22, 2011 17.34 17.47 16.57 16.67 1,519,311 -1.22(-6.82%)
Sep 21, 2011 18.32 18.32 17.87 17.89 956,580 -0.55(-2.98%)
Sep 20, 2011 18.28 18.45 18.14 18.44 632,014 +0.18(+0.99%)
Sep 19, 2011 18.15 18.35 18.07 18.26 346,475 -0.27(-1.46%)
Sep 16, 2011 18.50 18.63 18.44 18.53 839,873 +0.01(+0.05%)
Sep 15, 2011 18.40 18.58 18.30 18.52 469,071 +0.36(+1.98%)
Sep 14, 2011 18.48 18.48 18.05 18.16 552,804 -0.21(-1.14%)
Sep 13, 2011 18.50 18.50 18.23 18.37 365,323 -0.08(-0.43%)
Sep 12, 2011 18.63 18.78 18.23 18.45 659,007 -0.44(-2.33%)
Sep 09, 2011 19.25 19.25 18.80 18.89 391,464 -0.53(-2.73%)
Sep 08, 2011 19.50 19.63 19.38 19.42 627,195 -0.28(-1.42%)
Sep 07, 2011 19.73 19.73 19.53 19.70 571,678 +0.26(+1.34%)
Sep 06, 2011 19.49 19.49 19.15 19.44 719,991 -0.59(-2.95%)
Sep 02, 2011 19.88 20.32 19.87 20.03 429,064 -0.11(-0.55%)
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.