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

5.750 +0.020 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.08 17.15 16.83 16.95 776,909 -0.21(-1.22%)
Nov 29, 2012 17.20 17.26 17.05 17.16 579,251 +0.05(+0.29%)
Nov 28, 2012 17.08 17.11 16.99 17.11 335,051 -0.02(-0.12%)
Nov 27, 2012 16.96 17.14 16.91 17.13 714,969 +0.20(+1.18%)
Nov 26, 2012 16.67 17.07 16.67 16.93 750,729 +0.33(+1.99%)
Nov 23, 2012 16.57 16.71 16.47 16.60 357,500 +0.11(+0.67%)
Nov 21, 2012 16.40 16.56 16.23 16.49 938,476 +0.09(+0.55%)
Nov 20, 2012 16.56 16.56 16.24 16.40 708,972 -0.07(-0.43%)
Nov 19, 2012 16.51 16.67 16.43 16.47 566,915 +0.02(+0.12%)
Nov 16, 2012 16.36 16.52 16.26 16.45 462,185 +0.07(+0.43%)
Nov 15, 2012 16.24 16.49 16.24 16.38 443,333 +0.07(+0.43%)
Nov 14, 2012 16.45 16.56 16.29 16.31 345,411 -0.15(-0.91%)
Nov 13, 2012 16.56 16.68 16.39 16.46 380,428 -0.22(-1.32%)
Nov 12, 2012 16.80 16.82 16.57 16.68 534,756 -0.14(-0.83%)
Nov 09, 2012 17.11 17.31 16.77 16.82 664,159 -0.39(-2.27%)
Nov 08, 2012 17.36 17.38 17.15 17.21 412,174 -0.03(-0.17%)
Nov 07, 2012 17.33 17.48 17.11 17.24 696,336 -0.24(-1.37%)
Nov 06, 2012 17.25 17.59 17.12 17.48 746,969 +0.22(+1.27%)
Nov 05, 2012 17.22 17.31 17.12 17.26 508,873 +0.09(+0.52%)
Nov 02, 2012 17.53 17.53 17.15 17.17 501,134 -0.23(-1.32%)
Nov 01, 2012 17.05 17.51 16.97 17.40 530,554 +0.46(+2.72%)
Oct 31, 2012 17.07 17.45 16.88 16.94 677,067 -0.20(-1.17%)
Oct 26, 2012 17.15 17.14 17.14 17.14 833,700 +0.04(+0.23%)
Oct 25, 2012 17.35 17.40 17.04 17.10 610,465 -0.12(-0.70%)
Oct 24, 2012 16.79 17.43 16.74 17.22 486,179 +0.42(+2.50%)
Oct 23, 2012 16.83 16.85 16.68 16.80 273,841 -0.18(-1.06%)
Oct 19, 2012 17.24 17.24 16.85 16.98 305,610 -0.21(-1.22%)
Oct 18, 2012 17.16 17.25 17.07 17.19 350,681 +0.09(+0.53%)
Oct 17, 2012 16.98 17.19 16.87 17.10 653,983 +0.10(+0.59%)
Oct 16, 2012 17.10 17.25 16.90 17.00 255,345 +0.05(+0.29%)
Oct 15, 2012 16.80 16.99 16.70 16.95 178,499 +0.11(+0.65%)
Oct 12, 2012 16.81 17.06 16.77 16.84 125,675 -0.04(-0.24%)
Oct 11, 2012 16.80 17.12 16.80 16.88 217,188 +0.15(+0.90%)
Oct 10, 2012 16.85 16.94 16.66 16.73 197,519 -0.12(-0.71%)
Oct 09, 2012 17.05 17.19 16.82 16.85 415,014 -0.17(-1.00%)
Oct 08, 2012 16.80 17.09 16.70 17.02 347,114 +0.09(+0.53%)
Oct 05, 2012 16.85 17.03 16.81 16.93 167,403 +0.09(+0.53%)
Oct 04, 2012 16.70 16.87 16.61 16.84 217,608 +0.18(+1.08%)
Oct 03, 2012 16.85 16.91 16.16 16.66 1,056,102 -0.15(-0.89%)
Oct 02, 2012 16.91 16.96 16.71 16.81 431,747 -0.03(-0.18%)
Oct 01, 2012 16.44 16.88 16.28 16.84 1,269,459 +0.45(+2.75%)
Sep 28, 2012 16.36 16.41 16.27 16.39 512,649 -0.04(-0.24%)
Sep 27, 2012 16.47 16.60 16.33 16.43 444,414 +0.09(+0.55%)
Sep 26, 2012 16.02 16.56 16.00 16.34 832,716 +0.19(+1.18%)
Sep 25, 2012 16.35 16.38 16.11 16.15 440,075 -0.09(-0.55%)
Sep 24, 2012 16.40 16.50 16.16 16.24 469,935 -0.19(-1.16%)
Sep 21, 2012 16.46 16.51 16.29 16.43 888,010 -0.02(-0.12%)
Sep 20, 2012 16.60 16.66 16.42 16.45 253,265 -0.18(-1.08%)
Sep 19, 2012 16.67 16.72 16.53 16.63 235,189 -0.06(-0.36%)
Sep 18, 2012 16.53 16.87 16.53 16.69 405,817 +0.02(+0.12%)
Sep 17, 2012 16.60 16.73 16.57 16.67 402,390 +0.03(+0.18%)
Sep 14, 2012 16.69 16.78 16.61 16.64 311,637 +0.03(+0.18%)
Sep 13, 2012 16.40 16.68 16.38 16.61 489,800 +0.21(+1.28%)
Sep 12, 2012 16.77 16.77 16.34 16.40 362,583 -0.27(-1.62%)
Sep 11, 2012 16.49 16.70 16.46 16.67 141,963 +0.19(+1.15%)
Sep 10, 2012 16.60 16.65 16.35 16.48 768,447 -0.18(-1.08%)
Sep 07, 2012 16.59 16.81 16.56 16.66 345,123 +0.18(+1.09%)
Sep 06, 2012 16.31 16.63 16.21 16.48 571,982 +0.25(+1.54%)
Sep 05, 2012 16.23 16.31 16.12 16.23 171,489 -0.04(-0.25%)
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.