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

6.060 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.650 8.700 8.580 8.680 456,770 +0.04(+0.46%)
Jul 28, 2016 8.570 8.660 8.500 8.640 511,156 +0.02(+0.23%)
Jul 27, 2016 8.760 8.790 8.570 8.620 507,984 -0.16(-1.82%)
Jul 26, 2016 8.780 8.790 8.690 8.780 527,095 +0.01(+0.11%)
Jul 25, 2016 8.860 8.950 8.720 8.770 1,127,898 -0.09(-1.02%)
Jul 22, 2016 8.890 8.990 8.860 8.860 730,441 -0.03(-0.34%)
Jul 21, 2016 8.870 8.980 8.830 8.890 915,998 -0.01(-0.11%)
Jul 20, 2016 9.020 9.030 8.890 8.900 1,019,325 -0.10(-1.11%)
Jul 19, 2016 9.120 9.160 8.990 9.000 1,162,960 -0.11(-1.21%)
Jul 18, 2016 8.980 9.120 8.890 9.110 810,562 +0.12(+1.33%)
Jul 15, 2016 8.800 9.010 8.800 8.990 1,076,620 +0.18(+2.04%)
Jul 14, 2016 8.720 8.850 8.635 8.810 596,517 +0.11(+1.26%)
Jul 13, 2016 8.640 8.721 8.540 8.700 577,715 +0.06(+0.69%)
Jul 12, 2016 8.660 8.765 8.620 8.640 527,599 -0.02(-0.23%)
Jul 11, 2016 8.660 8.830 8.610 8.660 540,304 +0.00(+0.00%)
Jul 08, 2016 8.360 8.680 8.340 8.660 7,844,791 +0.32(+3.84%)
Jul 07, 2016 8.350 8.430 8.300 8.340 710,727 -0.03(-0.36%)
Jul 06, 2016 8.440 8.530 8.290 8.370 1,014,819 -0.11(-1.30%)
Jul 05, 2016 8.680 8.680 8.440 8.480 729,496 -0.19(-2.19%)
Jul 01, 2016 8.610 8.670 8.670 8.670 518,800 +0.09(+1.05%)
Jun 30, 2016 8.550 8.655 8.490 8.580 1,098,262 +0.00(+0.00%)
Jun 29, 2016 8.610 8.660 8.550 8.580 661,570 +0.02(+0.23%)
Jun 28, 2016 8.180 8.560 8.180 8.560 949,796 +0.44(+5.42%)
Jun 27, 2016 8.280 8.280 8.005 8.120 682,721 -0.18(-2.17%)
Jun 24, 2016 8.350 8.400 8.190 8.300 907,115 -0.32(-3.71%)
Jun 23, 2016 8.470 8.630 8.470 8.620 875,856 +0.17(+2.01%)
Jun 22, 2016 8.520 8.620 8.440 8.450 1,343,770 -0.04(-0.47%)
Jun 21, 2016 8.510 8.530 8.440 8.490 769,492 +0.02(+0.24%)
Jun 20, 2016 8.490 8.565 8.450 8.470 674,372 +0.06(+0.71%)
Jun 17, 2016 8.100 8.410 8.100 8.410 1,163,712 +0.27(+3.32%)
Jun 16, 2016 8.120 8.150 8.020 8.140 1,216,374 -0.01(-0.12%)
Jun 15, 2016 8.110 8.170 8.060 8.150 1,096,799 +0.06(+0.74%)
Jun 14, 2016 8.130 8.150 8.060 8.090 1,291,432 -0.04(-0.49%)
Jun 13, 2016 8.100 8.140 8.020 8.130 1,088,127 -0.03(-0.37%)
Jun 10, 2016 8.230 8.230 8.070 8.160 760,966 -0.13(-1.57%)
Jun 09, 2016 8.340 8.390 8.250 8.290 1,058,899 -0.12(-1.43%)
Jun 08, 2016 8.120 8.420 8.120 8.410 852,926 +0.32(+3.96%)
Jun 07, 2016 7.980 8.110 7.950 8.090 824,423 +0.10(+1.25%)
Jun 06, 2016 7.770 7.990 7.740 7.990 904,433 +0.22(+2.83%)
Jun 03, 2016 7.630 7.780 7.630 7.770 3,118,381 +0.14(+1.83%)
Jun 02, 2016 7.640 7.680 7.610 7.630 467,059 -0.03(-0.39%)
Jun 01, 2016 7.610 7.680 7.500 7.660 695,881 +0.02(+0.26%)
May 31, 2016 7.730 7.785 7.580 7.640 987,087 -0.11(-1.42%)
May 27, 2016 7.780 7.750 7.750 7.750 524,100 -0.02(-0.26%)
May 26, 2016 7.770 7.830 7.750 7.770 652,428 +0.03(+0.39%)
May 25, 2016 7.760 7.820 7.700 7.740 1,065,600 +0.01(+0.13%)
May 24, 2016 7.750 7.800 7.690 7.730 726,028 +0.03(+0.39%)
May 23, 2016 7.860 7.860 7.690 7.700 1,003,103 -0.14(-1.79%)
May 20, 2016 7.970 8.020 7.810 7.840 380,596 -0.09(-1.13%)
May 19, 2016 8.000 8.100 7.810 7.930 1,004,008 -0.11(-1.37%)
May 18, 2016 8.280 8.310 8.010 8.040 1,823,631 -0.19(-2.31%)
May 17, 2016 8.120 8.250 7.990 8.230 901,630 +0.11(+1.35%)
May 16, 2016 7.970 8.230 7.670 8.120 1,906,053 +0.17(+2.14%)
May 13, 2016 8.110 8.150 7.910 7.950 834,150 -0.37(-4.45%)
May 12, 2016 8.410 8.470 8.250 8.320 402,261 -0.04(-0.48%)
May 11, 2016 8.420 8.440 8.240 8.360 704,638 -0.07(-0.83%)
May 10, 2016 8.350 8.460 8.235 8.430 792,948 +0.09(+1.08%)
May 09, 2016 8.270 8.350 8.220 8.340 615,053 +0.03(+0.36%)
May 06, 2016 8.410 8.470 8.310 8.310 696,885 -0.11(-1.31%)
May 05, 2016 8.520 8.570 8.390 8.420 667,278 -0.07(-0.82%)
May 04, 2016 8.360 8.540 8.360 8.490 1,500,485 +0.09(+1.07%)
May 03, 2016 8.350 8.490 8.220 8.400 1,004,251 -0.21(-2.44%)
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.