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

5.850 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.23 16.58 16.23 16.45 648,464 +0.18(+1.11%)
Feb 26, 2015 16.53 16.53 16.21 16.27 452,306 -0.16(-0.97%)
Feb 25, 2015 16.40 16.49 16.29 16.43 287,938 -0.03(-0.18%)
Feb 24, 2015 16.40 16.55 16.21 16.46 503,235 +0.18(+1.11%)
Feb 23, 2015 16.25 16.35 16.20 16.28 329,599 +0.03(+0.18%)
Feb 20, 2015 16.20 16.32 16.15 16.25 208,191 -0.01(-0.06%)
Feb 19, 2015 16.08 16.32 16.08 16.26 309,893 +0.05(+0.31%)
Feb 18, 2015 16.07 16.34 16.04 16.21 404,185 +0.16(+1.00%)
Feb 17, 2015 16.22 16.22 15.95 16.05 316,196 -0.15(-0.93%)
Feb 13, 2015 15.98 16.20 16.20 16.20 685,800 +0.24(+1.50%)
Feb 12, 2015 15.78 16.09 15.64 15.96 446,459 +0.37(+2.37%)
Feb 11, 2015 15.61 15.79 15.45 15.59 389,582 -0.14(-0.89%)
Feb 10, 2015 15.57 15.79 15.49 15.73 323,498 +0.13(+0.83%)
Feb 09, 2015 15.44 15.76 15.30 15.60 250,377 +0.18(+1.17%)
Feb 06, 2015 15.96 16.00 15.37 15.42 373,360 -0.60(-3.75%)
Feb 05, 2015 15.72 16.05 15.59 16.02 313,837 +0.28(+1.78%)
Feb 04, 2015 15.98 16.15 15.74 15.74 632,889 -0.24(-1.50%)
Feb 03, 2015 15.55 16.03 15.55 15.98 452,014 +0.52(+3.36%)
Feb 02, 2015 15.43 15.54 15.30 15.46 495,654 +0.21(+1.38%)
Jan 30, 2015 15.22 15.47 15.15 15.25 523,719 -0.40(-2.56%)
Jan 29, 2015 15.61 15.72 15.47 15.65 494,426 +0.03(+0.19%)
Jan 28, 2015 15.89 16.13 15.60 15.62 341,576 -0.31(-1.95%)
Jan 27, 2015 15.88 16.00 15.74 15.93 554,273 -0.13(-0.81%)
Jan 26, 2015 15.99 16.07 15.87 16.06 318,480 -0.01(-0.06%)
Jan 23, 2015 16.43 16.43 15.95 16.07 250,989 -0.29(-1.77%)
Jan 22, 2015 16.15 16.39 16.01 16.36 679,001 +0.34(+2.12%)
Jan 21, 2015 15.53 16.03 15.32 16.02 569,658 +0.49(+3.16%)
Jan 20, 2015 15.59 15.63 15.37 15.53 395,733 -0.15(-0.96%)
Jan 16, 2015 15.55 15.68 15.43 15.68 498,606 +0.17(+1.10%)
Jan 15, 2015 15.63 15.79 15.47 15.51 424,653 -0.12(-0.77%)
Jan 14, 2015 15.60 15.71 15.49 15.63 397,113 -0.16(-1.01%)
Jan 13, 2015 15.80 15.99 15.68 15.79 323,816 +0.06(+0.38%)
Jan 12, 2015 15.74 15.74 15.61 15.73 155,944 -0.03(-0.19%)
Jan 09, 2015 15.84 15.84 15.69 15.76 341,222 -0.10(-0.63%)
Jan 08, 2015 15.87 15.98 15.75 15.86 281,243 +0.07(+0.44%)
Jan 07, 2015 15.82 15.90 15.68 15.79 261,454 +0.11(+0.70%)
Jan 06, 2015 15.75 15.91 15.61 15.68 263,145 +0.00(+0.00%)
Jan 05, 2015 15.80 15.98 15.67 15.68 454,426 -0.42(-2.61%)
Jan 02, 2015 15.92 16.14 15.92 16.10 209,491 +0.07(+0.44%)
Dec 31, 2014 16.25 16.03 16.03 16.03 230,800 -0.14(-0.87%)
Dec 30, 2014 16.41 16.48 16.13 16.17 210,878 -0.22(-1.34%)
Dec 29, 2014 16.19 16.50 16.11 16.39 216,294 +0.27(+1.67%)
Dec 26, 2014 16.23 16.35 16.11 16.12 132,541 -0.05(-0.31%)
Dec 24, 2014 16.07 16.17 16.17 16.17 241,000 +0.16(+1.00%)
Dec 23, 2014 15.74 16.02 15.71 16.01 257,675 +0.27(+1.72%)
Dec 22, 2014 15.69 15.77 15.60 15.74 321,492 +0.11(+0.70%)
Dec 19, 2014 15.55 15.70 15.55 15.63 1,001,423 +0.09(+0.58%)
Dec 18, 2014 15.55 15.70 15.44 15.54 340,516 +0.15(+0.97%)
Dec 17, 2014 15.05 15.55 15.03 15.39 650,846 +0.32(+2.12%)
Dec 16, 2014 15.04 15.32 14.91 15.07 423,973 -0.17(-1.12%)
Dec 15, 2014 15.57 15.60 15.07 15.24 501,238 -0.28(-1.80%)
Dec 12, 2014 15.82 15.85 15.50 15.52 476,360 -0.31(-1.96%)
Dec 11, 2014 16.07 16.07 15.76 15.83 454,163 -0.25(-1.55%)
Dec 10, 2014 16.34 16.34 16.07 16.08 713,373 -0.27(-1.65%)
Dec 09, 2014 16.41 16.41 15.87 16.35 575,159 -0.27(-1.62%)
Dec 08, 2014 16.61 16.75 16.54 16.62 269,881 -0.03(-0.18%)
Dec 05, 2014 16.54 16.65 16.52 16.65 321,482 +0.04(+0.24%)
Dec 04, 2014 16.60 16.67 16.51 16.61 394,398 -0.03(-0.18%)
Dec 03, 2014 16.55 16.68 16.47 16.64 427,898 +0.08(+0.48%)
Dec 02, 2014 16.58 16.58 16.38 16.56 524,536 +0.00(+0.00%)
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.