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 (%)
Jun 30, 2015 12.80 13.14 12.80 13.07 814,147 +0.35(+2.72%)
Jun 29, 2015 13.03 13.06 12.70 12.73 564,436 -0.43(-3.26%)
Jun 26, 2015 13.03 13.17 12.97 13.16 567,891 +0.12(+0.89%)
Jun 25, 2015 13.01 13.05 12.98 13.04 988,223 +0.05(+0.38%)
Jun 24, 2015 13.19 13.20 12.99 12.99 530,238 -0.21(-1.56%)
Jun 23, 2015 13.26 13.35 13.15 13.20 598,668 -0.08(-0.62%)
Jun 22, 2015 13.06 13.36 13.06 13.28 655,779 +0.36(+2.81%)
Jun 19, 2015 13.35 13.40 12.90 12.92 833,743 -0.45(-3.40%)
Jun 18, 2015 13.34 13.45 13.26 13.37 930,642 +0.06(+0.43%)
Jun 17, 2015 13.28 13.35 13.04 13.31 1,067,542 +0.01(+0.06%)
Jun 16, 2015 13.30 13.32 13.19 13.30 660,142 +0.02(+0.12%)
Jun 15, 2015 13.26 13.30 13.15 13.29 1,163,222 -0.02(-0.19%)
Jun 12, 2015 13.30 13.33 13.24 13.31 1,107,023 +0.02(+0.12%)
Jun 11, 2015 13.35 13.40 13.16 13.30 797,401 -0.09(-0.68%)
Jun 10, 2015 13.51 13.63 13.36 13.39 854,562 -0.02(-0.12%)
Jun 09, 2015 13.43 13.43 13.35 13.40 690,521 -0.01(-0.06%)
Jun 08, 2015 13.53 13.54 13.40 13.41 779,273 -0.11(-0.79%)
Jun 05, 2015 13.45 13.57 13.31 13.52 910,293 +0.00(+0.00%)
Jun 04, 2015 13.61 13.65 13.46 13.52 475,926 -0.14(-1.03%)
Jun 03, 2015 13.76 13.76 13.63 13.66 676,689 -0.14(-1.02%)
Jun 02, 2015 13.87 13.96 13.76 13.80 749,626 -0.03(-0.24%)
Jun 01, 2015 14.07 14.07 13.83 13.83 846,337 -0.21(-1.53%)
May 29, 2015 14.11 14.24 14.03 14.05 1,307,125 -0.11(-0.76%)
May 28, 2015 14.14 14.19 14.03 14.16 614,581 -0.05(-0.35%)
May 27, 2015 14.00 14.24 13.95 14.21 996,963 +0.14(+1.00%)
May 26, 2015 14.25 14.26 13.93 14.06 893,490 -0.24(-1.67%)
May 22, 2015 14.52 14.30 14.30 14.30 2,105,866 -0.27(-1.87%)
May 21, 2015 14.57 14.73 14.50 14.58 505,376 -0.02(-0.17%)
May 20, 2015 14.68 14.70 14.51 14.60 923,894 -0.08(-0.56%)
May 19, 2015 14.96 14.97 14.65 14.68 1,077,274 -0.31(-2.09%)
May 18, 2015 15.06 15.08 14.87 15.00 656,787 -0.06(-0.38%)
May 15, 2015 14.95 15.11 14.76 15.06 986,500 +0.13(+0.89%)
May 14, 2015 15.06 15.21 14.89 14.92 1,186,606 +0.09(+0.59%)
May 13, 2015 14.99 15.02 14.81 14.84 2,288,654 -0.03(-0.22%)
May 12, 2015 14.85 14.93 14.70 14.87 2,559,038 -0.02(-0.11%)
May 11, 2015 14.91 14.96 14.84 14.88 1,002,883 -0.04(-0.27%)
May 08, 2015 15.04 15.10 14.91 14.93 1,479,025 +0.06(+0.38%)
May 07, 2015 14.69 14.88 14.64 14.87 1,151,720 +0.22(+1.49%)
May 06, 2015 14.62 14.67 14.52 14.65 854,908 +0.12(+0.83%)
May 05, 2015 14.35 14.55 14.33 14.53 1,337,044 +0.06(+0.39%)
May 04, 2015 14.62 14.62 14.30 14.47 1,296,280 -0.12(-0.83%)
May 01, 2015 14.41 14.60 14.36 14.59 563,261 +0.26(+1.80%)
Apr 30, 2015 14.51 14.51 14.13 14.34 1,680,382 -0.23(-1.61%)
Apr 29, 2015 14.53 14.68 14.49 14.57 1,167,763 -0.06(-0.44%)
Apr 28, 2015 14.93 14.97 14.56 14.63 1,243,794 -0.26(-1.73%)
Apr 27, 2015 14.86 14.96 14.80 14.89 607,763 +0.02(+0.16%)
Apr 24, 2015 14.72 14.87 14.72 14.87 1,277,345 +0.27(+1.82%)
Apr 23, 2015 14.16 14.63 14.15 14.60 2,140,622 +0.44(+3.07%)
Apr 22, 2015 14.20 14.21 14.08 14.17 1,368,661 -0.07(-0.51%)
Apr 21, 2015 14.25 14.34 14.12 14.24 1,189,542 +0.07(+0.51%)
Apr 20, 2015 13.87 14.22 13.84 14.17 1,396,651 +0.33(+2.39%)
Apr 17, 2015 13.89 14.03 13.80 13.84 1,105,111 -0.19(-1.38%)
Apr 16, 2015 13.94 14.06 13.80 14.03 876,704 +0.09(+0.64%)
Apr 15, 2015 13.84 14.06 13.80 13.94 1,292,531 +0.09(+0.64%)
Apr 14, 2015 13.85 13.90 13.80 13.85 1,100,635 +0.01(+0.06%)
Apr 13, 2015 13.74 13.87 13.70 13.84 2,255,367 +0.06(+0.41%)
Apr 10, 2015 13.66 13.79 13.62 13.79 711,825 +0.06(+0.41%)
Apr 09, 2015 13.67 13.77 13.63 13.73 882,910 +0.05(+0.35%)
Apr 08, 2015 13.72 13.76 13.63 13.68 921,845 +0.02(+0.12%)
Apr 07, 2015 13.46 13.75 13.42 13.67 1,600,453 +0.17(+1.26%)
Apr 06, 2015 13.38 13.59 13.38 13.50 699,131 +0.18(+1.33%)
Apr 02, 2015 13.31 13.32 13.32 13.32 782,006 +0.07(+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.