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 29, 2013 15.45 15.64 15.34 15.64 465,297 +0.32(+2.09%)
Nov 27, 2013 15.18 15.52 15.08 15.32 466,354 +0.12(+0.79%)
Nov 26, 2013 15.17 15.21 14.93 15.20 497,347 +0.00(+0.00%)
Nov 25, 2013 15.32 15.39 15.15 15.20 306,330 -0.12(-0.78%)
Nov 22, 2013 15.17 15.39 15.09 15.32 271,328 +0.12(+0.79%)
Nov 21, 2013 15.21 15.33 15.13 15.20 371,854 +0.00(+0.00%)
Nov 20, 2013 15.48 15.52 15.06 15.20 693,681 -0.29(-1.87%)
Nov 19, 2013 15.78 15.80 15.46 15.49 368,693 -0.25(-1.59%)
Nov 18, 2013 15.79 15.81 15.62 15.74 286,692 -0.01(-0.06%)
Nov 15, 2013 15.54 15.75 15.50 15.75 509,251 +0.28(+1.81%)
Nov 14, 2013 15.42 15.57 15.10 15.47 515,047 +0.09(+0.59%)
Nov 13, 2013 15.59 15.59 15.37 15.38 348,835 -0.25(-1.60%)
Nov 12, 2013 15.58 15.75 15.52 15.63 613,551 +0.05(+0.32%)
Nov 11, 2013 15.87 15.92 15.55 15.58 543,840 -0.35(-2.20%)
Nov 08, 2013 16.16 16.16 15.73 15.93 553,194 -0.27(-1.67%)
Nov 07, 2013 16.57 16.66 16.15 16.20 460,916 -0.36(-2.17%)
Nov 06, 2013 16.54 16.70 16.45 16.56 374,992 +0.06(+0.36%)
Nov 05, 2013 16.53 16.66 16.45 16.50 414,865 -0.15(-0.90%)
Nov 04, 2013 16.51 16.77 16.50 16.65 685,563 +0.23(+1.40%)
Nov 01, 2013 16.57 16.75 16.28 16.42 636,303 -0.08(-0.48%)
Oct 31, 2013 16.82 16.93 16.43 16.50 449,764 -0.32(-1.90%)
Oct 30, 2013 16.53 17.02 16.53 16.82 831,921 +0.23(+1.39%)
Oct 29, 2013 16.74 16.74 16.48 16.59 643,223 -0.15(-0.90%)
Oct 28, 2013 16.93 16.96 16.65 16.74 435,939 -0.19(-1.12%)
Oct 25, 2013 16.90 16.94 16.78 16.93 757,227 +0.08(+0.47%)
Oct 24, 2013 16.94 16.96 16.75 16.85 245,265 -0.02(-0.12%)
Oct 23, 2013 16.80 16.93 16.73 16.87 995,743 -0.11(-0.65%)
Oct 22, 2013 16.92 17.22 16.88 16.98 1,070,980 +0.08(+0.47%)
Oct 21, 2013 16.99 17.03 16.79 16.90 370,561 -0.03(-0.18%)
Oct 18, 2013 17.06 17.06 16.77 16.93 336,121 -0.05(-0.29%)
Oct 17, 2013 16.88 16.99 16.72 16.98 249,705 +0.10(+0.59%)
Oct 16, 2013 17.00 17.00 16.74 16.88 225,159 -0.01(-0.06%)
Oct 15, 2013 16.88 16.93 16.69 16.89 493,688 -0.04(-0.24%)
Oct 14, 2013 16.89 16.93 16.70 16.93 247,525 -0.06(-0.35%)
Oct 11, 2013 17.04 17.04 16.84 16.99 329,212 -0.08(-0.47%)
Oct 10, 2013 16.78 17.08 16.61 17.07 436,905 +0.49(+2.96%)
Oct 09, 2013 16.35 16.65 16.34 16.58 358,451 +0.23(+1.41%)
Oct 08, 2013 16.44 16.47 16.35 16.35 827,312 -0.05(-0.30%)
Oct 07, 2013 16.37 16.47 16.23 16.40 317,461 +0.04(+0.24%)
Oct 04, 2013 16.35 16.47 16.28 16.36 319,334 +0.00(+0.00%)
Oct 03, 2013 16.26 16.43 16.24 16.36 200,959 +0.06(+0.37%)
Oct 02, 2013 16.21 16.33 16.11 16.30 237,907 +0.07(+0.43%)
Oct 01, 2013 16.17 16.33 16.07 16.23 1,443,327 +0.17(+1.06%)
Sep 30, 2013 16.19 16.30 15.95 16.06 662,638 -0.27(-1.65%)
Sep 27, 2013 16.30 16.50 16.24 16.33 515,852 -0.16(-0.97%)
Sep 26, 2013 16.64 16.78 16.48 16.49 463,874 -0.10(-0.60%)
Sep 25, 2013 16.84 16.84 16.59 16.59 626,978 -0.27(-1.60%)
Sep 24, 2013 17.19 17.23 16.85 16.86 620,580 -0.38(-2.20%)
Sep 23, 2013 17.05 17.35 17.05 17.24 356,960 +0.19(+1.11%)
Sep 20, 2013 17.59 17.59 16.99 17.05 226,130 -0.51(-2.90%)
Sep 19, 2013 17.61 17.66 17.32 17.56 801,876 -0.03(-0.17%)
Sep 18, 2013 16.79 17.66 16.64 17.59 584,975 +0.80(+4.76%)
Sep 17, 2013 16.85 16.87 16.69 16.79 314,178 -0.07(-0.42%)
Sep 16, 2013 16.81 16.89 16.61 16.86 581,118 +0.34(+2.06%)
Sep 13, 2013 16.30 16.53 16.25 16.52 808,256 +0.26(+1.60%)
Sep 12, 2013 16.67 16.67 16.22 16.26 484,072 -0.38(-2.28%)
Sep 11, 2013 16.41 16.64 16.25 16.64 996,160 +0.28(+1.71%)
Sep 10, 2013 16.46 16.48 16.22 16.36 546,318 -0.01(-0.06%)
Sep 09, 2013 16.32 16.37 16.11 16.37 846,030 +0.23(+1.43%)
Sep 06, 2013 15.71 16.15 15.69 16.14 601,134 +0.56(+3.59%)
Sep 05, 2013 15.43 15.58 15.39 15.58 340,379 +0.11(+0.71%)
Sep 04, 2013 15.72 15.74 15.43 15.47 983,574 -0.26(-1.65%)
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.