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 (%)
Feb 29, 2012 20.24 20.45 20.16 20.21 1,072,032 +0.14(+0.70%)
Feb 28, 2012 19.76 20.17 19.76 20.07 835,527 +0.34(+1.72%)
Feb 27, 2012 19.53 19.76 19.47 19.73 460,627 +0.05(+0.25%)
Feb 24, 2012 19.49 19.70 19.42 19.68 500,202 +0.17(+0.87%)
Feb 23, 2012 19.62 19.75 19.46 19.51 442,199 +0.02(+0.10%)
Feb 22, 2012 19.50 19.52 19.33 19.49 391,915 +0.00(+0.00%)
Feb 21, 2012 19.60 19.60 19.29 19.49 542,860 -0.10(-0.51%)
Feb 17, 2012 19.06 19.63 18.91 19.59 1,005,160 +0.81(+4.31%)
Feb 16, 2012 18.53 18.83 18.49 18.78 294,521 +0.29(+1.57%)
Feb 15, 2012 18.54 18.63 18.41 18.49 433,108 +0.03(+0.16%)
Feb 14, 2012 18.51 18.56 18.41 18.46 379,488 -0.05(-0.27%)
Feb 13, 2012 18.64 18.70 18.44 18.51 724,337 +0.00(+0.00%)
Feb 10, 2012 18.55 18.66 18.43 18.51 677,651 -0.31(-1.65%)
Feb 09, 2012 18.80 18.95 18.77 18.82 642,496 +0.13(+0.70%)
Feb 08, 2012 18.49 18.71 18.45 18.69 699,749 +0.18(+0.97%)
Feb 07, 2012 18.33 18.54 18.23 18.51 1,675,601 +0.15(+0.82%)
Feb 06, 2012 18.65 18.72 18.25 18.36 862,909 -0.33(-1.77%)
Feb 03, 2012 18.96 18.98 18.50 18.69 1,170,475 +0.00(+0.00%)
Feb 02, 2012 18.76 18.89 18.66 18.69 1,308,096 +0.10(+0.54%)
Feb 01, 2012 18.30 18.67 18.30 18.59 1,054,183 +0.28(+1.53%)
Jan 31, 2012 17.70 18.34 17.70 18.31 1,512,780 +0.68(+3.86%)
Jan 30, 2012 17.69 17.76 17.55 17.63 507,543 -0.17(-0.96%)
Jan 27, 2012 17.63 17.99 17.58 17.80 1,033,287 +0.17(+0.96%)
Jan 26, 2012 17.74 17.86 17.61 17.63 662,019 +0.01(+0.06%)
Jan 25, 2012 17.55 17.66 17.42 17.62 1,179,350 +0.02(+0.11%)
Jan 24, 2012 17.66 17.77 17.56 17.60 256,022 -0.16(-0.90%)
Jan 23, 2012 17.71 17.96 17.71 17.76 321,072 +0.02(+0.11%)
Jan 20, 2012 17.95 18.01 17.63 17.74 469,182 -0.16(-0.89%)
Jan 19, 2012 18.00 18.14 17.84 17.90 485,477 -0.04(-0.22%)
Jan 18, 2012 17.72 17.99 17.59 17.94 659,645 +0.07(+0.39%)
Jan 17, 2012 17.93 18.11 17.87 17.87 371,917 +0.16(+0.90%)
Jan 13, 2012 17.96 18.01 17.60 17.71 470,686 -0.35(-1.94%)
Jan 12, 2012 18.03 18.14 17.97 18.06 349,737 +0.12(+0.67%)
Jan 11, 2012 17.72 17.97 17.61 17.94 224,091 +0.21(+1.18%)
Jan 10, 2012 18.35 18.35 17.73 17.73 582,146 +0.01(+0.06%)
Jan 09, 2012 17.58 17.82 17.58 17.72 319,757 +0.07(+0.40%)
Jan 06, 2012 17.83 17.96 17.59 17.65 229,043 -0.10(-0.56%)
Jan 05, 2012 17.64 17.79 17.52 17.75 320,856 +0.01(+0.06%)
Jan 04, 2012 17.52 17.83 17.48 17.74 368,565 +0.11(+0.62%)
Dec 30, 2011 17.45 17.67 17.45 17.63 305,468 +0.18(+1.03%)
Dec 29, 2011 17.35 17.57 17.29 17.45 512,929 +0.09(+0.52%)
Dec 28, 2011 17.58 17.61 17.26 17.36 328,034 -0.15(-0.86%)
Dec 27, 2011 17.78 17.90 17.51 17.51 331,016 -0.49(-2.72%)
Dec 23, 2011 17.82 18.19 17.74 18.00 552,621 +0.67(+3.87%)
Dec 21, 2011 17.23 17.35 17.05 17.33 425,745 +0.14(+0.81%)
Dec 20, 2011 17.05 17.34 17.04 17.19 429,808 +0.42(+2.50%)
Dec 19, 2011 17.23 17.29 16.75 16.77 278,023 -0.39(-2.27%)
Dec 16, 2011 17.46 17.46 17.13 17.16 411,758 -0.07(-0.41%)
Dec 15, 2011 17.43 17.50 17.13 17.23 348,953 +0.05(+0.29%)
Dec 14, 2011 17.25 17.36 17.11 17.18 341,951 -0.20(-1.15%)
Dec 13, 2011 17.75 17.85 17.26 17.38 524,478 -0.28(-1.59%)
Dec 12, 2011 17.58 17.78 17.42 17.66 443,974 -0.20(-1.12%)
Dec 09, 2011 17.67 17.91 17.62 17.86 336,231 +0.34(+1.94%)
Dec 08, 2011 17.92 17.92 17.49 17.52 429,260 -0.56(-3.10%)
Dec 07, 2011 17.88 18.15 17.83 18.08 523,025 +0.21(+1.18%)
Dec 06, 2011 17.97 18.06 17.81 17.87 309,462 -0.14(-0.78%)
Dec 05, 2011 18.18 18.28 17.86 18.01 297,981 +0.09(+0.50%)
Dec 02, 2011 17.84 18.11 17.81 17.92 376,539 +0.08(+0.45%)
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.