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

5.845 USD -0.115 (-1.93%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.70 13.91 13.32 13.88 1,080,161 +0.24(+1.76%)
Aug 28, 2015 13.64 13.81 13.45 13.64 747,366 -0.11(-0.80%)
Aug 27, 2015 13.11 13.76 12.98 13.75 1,098,436 +0.91(+7.09%)
Aug 26, 2015 12.95 12.97 12.80 12.84 1,099,792 +0.11(+0.86%)
Aug 25, 2015 13.14 13.51 12.72 12.73 1,324,435 -0.01(-0.08%)
Aug 24, 2015 13.02 13.13 12.20 12.74 763,485 -0.74(-5.49%)
Aug 21, 2015 13.88 13.97 13.48 13.48 420,098 -0.53(-3.78%)
Aug 20, 2015 13.86 14.08 13.77 14.01 577,842 +0.08(+0.57%)
Aug 19, 2015 13.96 14.01 13.77 13.93 790,387 -0.04(-0.29%)
Aug 18, 2015 13.81 14.02 13.74 13.97 752,619 +0.14(+1.01%)
Aug 17, 2015 14.00 14.11 13.79 13.83 499,223 -0.24(-1.71%)
Aug 14, 2015 14.09 14.15 13.84 14.07 345,540 -0.03(-0.21%)
Aug 13, 2015 14.28 14.30 14.09 14.10 528,141 -0.20(-1.40%)
Aug 12, 2015 14.03 14.30 13.91 14.30 684,163 +0.16(+1.13%)
Aug 11, 2015 14.40 14.45 14.12 14.14 727,842 -0.44(-3.02%)
Aug 10, 2015 14.48 14.59 14.40 14.58 579,958 +0.14(+0.97%)
Aug 07, 2015 14.50 14.58 14.39 14.44 919,479 -0.02(-0.14%)
Aug 06, 2015 14.40 14.56 14.27 14.46 944,981 +0.05(+0.35%)
Aug 05, 2015 14.36 14.56 14.28 14.41 506,258 +0.09(+0.63%)
Aug 04, 2015 14.74 14.86 14.28 14.32 652,892 -0.42(-2.85%)
Aug 03, 2015 15.00 15.11 14.61 14.74 801,198 -0.37(-2.45%)
Jul 31, 2015 14.38 15.12 14.38 15.11 986,201 +0.72(+5.00%)
Jul 30, 2015 14.52 14.65 14.32 14.39 492,604 -0.15(-1.03%)
Jul 29, 2015 14.88 14.88 14.47 14.54 1,254,947 -0.34(-2.28%)
Jul 28, 2015 15.10 15.32 14.80 14.88 554,774 -0.17(-1.13%)
Jul 27, 2015 15.25 15.37 14.96 15.05 542,618 -0.32(-2.08%)
Jul 24, 2015 15.48 15.52 15.35 15.37 854,913 -0.16(-1.03%)
Jul 23, 2015 15.71 15.83 15.47 15.53 448,657 -0.25(-1.58%)
Jul 22, 2015 15.83 15.91 15.73 15.78 528,497 -0.15(-0.94%)
Jul 21, 2015 15.74 15.96 15.71 15.93 443,441 +0.18(+1.14%)
Jul 20, 2015 15.89 15.92 15.72 15.75 361,142 -0.14(-0.88%)
Jul 17, 2015 15.93 15.99 15.87 15.89 405,156 -0.11(-0.69%)
Jul 16, 2015 16.05 16.07 15.91 16.00 172,300 +0.10(+0.63%)
Jul 15, 2015 15.91 16.05 15.85 15.90 406,188 -0.10(-0.62%)
Jul 14, 2015 15.93 16.10 15.82 16.00 403,337 +0.09(+0.57%)
Jul 13, 2015 15.82 15.94 15.77 15.91 478,219 +0.11(+0.70%)
Jul 10, 2015 15.43 15.94 15.36 15.80 713,570 +0.54(+3.54%)
Jul 09, 2015 15.27 15.46 15.23 15.26 819,504 +0.24(+1.60%)
Jul 08, 2015 14.98 15.23 14.96 15.02 612,229 -0.27(-1.77%)
Jul 07, 2015 15.18 15.35 15.01 15.29 563,903 -0.19(-1.23%)
Jul 06, 2015 15.53 15.59 15.32 15.48 835,076 -0.34(-2.15%)
Jul 02, 2015 15.65 15.82 15.82 15.82 783,100 +0.24(+1.54%)
Jul 01, 2015 15.91 15.94 15.51 15.58 662,701 -0.25(-1.58%)
Jun 30, 2015 15.50 15.91 15.50 15.83 672,391 +0.42(+2.73%)
Jun 29, 2015 15.78 15.81 15.38 15.41 466,159 -0.52(-3.26%)
Jun 26, 2015 15.78 15.95 15.70 15.93 469,012 +0.14(+0.89%)
Jun 25, 2015 15.75 15.80 15.72 15.79 816,157 +0.06(+0.38%)
Jun 24, 2015 15.97 15.98 15.73 15.73 437,915 -0.25(-1.56%)
Jun 23, 2015 16.06 16.17 15.92 15.98 494,430 -0.10(-0.62%)
Jun 22, 2015 15.81 16.17 15.81 16.08 541,597 +0.44(+2.81%)
Jun 19, 2015 16.16 16.22 15.62 15.64 688,575 -0.55(-3.40%)
Jun 18, 2015 16.15 16.28 16.06 16.19 768,602 +0.07(+0.43%)
Jun 17, 2015 16.08 16.16 15.79 16.12 881,666 +0.01(+0.06%)
Jun 16, 2015 16.11 16.13 15.97 16.11 545,201 +0.02(+0.12%)
Jun 15, 2015 16.06 16.11 15.92 16.09 960,686 -0.03(-0.19%)
Jun 12, 2015 16.10 16.14 16.03 16.12 914,272 +0.02(+0.12%)
Jun 11, 2015 16.17 16.22 15.93 16.10 658,561 -0.11(-0.68%)
Jun 10, 2015 16.36 16.50 16.18 16.21 705,769 -0.02(-0.12%)
Jun 09, 2015 16.26 16.26 16.16 16.23 570,290 -0.01(-0.06%)
Jun 08, 2015 16.38 16.39 16.22 16.24 643,589 -0.13(-0.79%)
Jun 05, 2015 16.29 16.43 16.12 16.37 751,796 +0.00(+0.00%)
Jun 04, 2015 16.48 16.53 16.30 16.37 393,060 -0.17(-1.03%)
Jun 03, 2015 16.66 16.66 16.51 16.54 558,867 -0.17(-1.02%)
Jun 02, 2015 16.80 16.90 16.67 16.71 619,104 -0.04(-0.24%)
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.