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

5.960 USD -0.130 (-2.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.26 13.43 13.11 13.25 696,045 -0.03(-0.23%)
Oct 29, 2015 13.32 13.37 13.13 13.28 914,393 -0.15(-1.12%)
Oct 28, 2015 13.50 13.56 13.15 13.43 1,414,463 -0.03(-0.22%)
Oct 27, 2015 13.48 13.63 13.31 13.46 943,985 -0.10(-0.74%)
Oct 26, 2015 13.48 13.99 13.48 13.56 942,693 +0.07(+0.52%)
Oct 23, 2015 13.48 13.66 13.29 13.49 626,185 +0.01(+0.07%)
Oct 22, 2015 13.17 13.55 13.25 13.48 640,491 +0.31(+2.35%)
Oct 21, 2015 13.13 13.25 13.11 13.17 497,083 -0.01(-0.08%)
Oct 20, 2015 13.15 13.24 13.09 13.18 505,431 +0.01(+0.08%)
Oct 19, 2015 13.17 13.24 13.07 13.17 425,022 -0.11(-0.83%)
Oct 16, 2015 13.32 13.32 13.15 13.28 683,338 -0.05(-0.38%)
Oct 15, 2015 13.22 13.35 13.03 13.33 1,195,100 +0.19(+1.45%)
Oct 14, 2015 13.20 13.28 13.07 13.14 404,665 -0.02(-0.15%)
Oct 13, 2015 13.22 13.22 13.12 13.16 799,661 -0.16(-1.20%)
Oct 12, 2015 13.27 13.37 13.23 13.32 545,755 +0.08(+0.60%)
Oct 09, 2015 13.22 13.27 13.12 13.24 663,840 +0.09(+0.68%)
Oct 08, 2015 13.06 13.19 12.98 13.15 936,835 +0.04(+0.31%)
Oct 07, 2015 13.04 13.18 13.00 13.11 1,288,361 +0.22(+1.71%)
Oct 06, 2015 12.78 12.93 12.77 12.89 1,342,916 +0.13(+1.02%)
Oct 05, 2015 12.79 12.79 12.68 12.76 2,360,147 +0.07(+0.55%)
Oct 02, 2015 12.38 12.73 12.38 12.69 1,017,810 +0.18(+1.44%)
Oct 01, 2015 12.71 12.75 12.46 12.51 875,262 -0.13(-1.03%)
Sep 30, 2015 12.61 12.67 12.49 12.64 1,249,741 +0.17(+1.36%)
Sep 29, 2015 12.38 12.53 12.34 12.47 537,326 +0.10(+0.81%)
Sep 28, 2015 12.70 12.70 12.36 12.37 573,710 -0.39(-3.06%)
Sep 25, 2015 13.02 13.06 12.68 12.76 690,026 -0.13(-1.01%)
Sep 24, 2015 12.54 12.99 12.47 12.89 922,252 +0.21(+1.66%)
Sep 23, 2015 13.09 13.18 12.67 12.68 570,836 -0.30(-2.31%)
Sep 22, 2015 13.20 13.26 12.90 12.98 821,727 -0.37(-2.77%)
Sep 21, 2015 13.39 13.50 13.33 13.35 836,650 +0.01(+0.07%)
Sep 18, 2015 13.45 13.61 13.31 13.34 559,540 -0.30(-2.20%)
Sep 17, 2015 13.28 13.82 13.28 13.64 682,277 +0.03(+0.22%)
Sep 16, 2015 13.19 13.66 13.19 13.61 745,252 +0.52(+3.97%)
Sep 15, 2015 12.80 13.10 12.80 13.09 756,567 +0.28(+2.19%)
Sep 14, 2015 12.86 12.95 12.70 12.81 2,276,453 -0.07(-0.54%)
Sep 11, 2015 13.01 13.07 12.86 12.88 354,065 -0.15(-1.15%)
Sep 10, 2015 13.07 13.13 12.96 13.03 882,481 -0.10(-0.76%)
Sep 09, 2015 13.20 13.28 13.11 13.13 626,589 +0.04(+0.31%)
Sep 08, 2015 13.42 13.42 12.97 13.09 849,543 -0.13(-0.98%)
Sep 04, 2015 13.36 13.22 13.22 13.22 1,313,900 -0.35(-2.58%)
Sep 03, 2015 13.30 13.68 13.28 13.57 1,044,215 +0.28(+2.11%)
Sep 02, 2015 13.50 13.68 13.23 13.29 804,839 -0.12(-0.89%)
Sep 01, 2015 13.67 13.74 13.36 13.41 965,031 -0.47(-3.39%)
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%)
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.