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

Date	Open	High	Low	Close	Volume	Change (%)
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	16.18	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	16.66	16.71	619,104	-0.04(-0.24%)
Jun 01, 2015	17.04	17.04	16.75	16.75	698,976	-0.26(-1.53%)
May 29, 2015	17.08	17.24	16.99	17.01	1,079,533	-0.13(-0.76%)
May 28, 2015	17.12	17.18	16.98	17.14	507,573	-0.06(-0.35%)
May 27, 2015	16.95	17.24	16.89	17.20	823,376	+0.17(+1.00%)
May 26, 2015	17.25	17.27	16.87	17.03	737,919	-0.29(-1.67%)
May 22, 2015	17.58	17.32	17.32	17.32	1,739,200	-0.33(-1.87%)
May 21, 2015	17.64	17.84	17.56	17.65	417,382	-0.03(-0.17%)
May 20, 2015	17.77	17.80	17.57	17.68	763,029	-0.10(-0.56%)
May 19, 2015	18.12	18.13	17.74	17.78	889,703	-0.38(-2.09%)
May 18, 2015	18.24	18.26	18.00	18.16	542,430	-0.07(-0.38%)
May 15, 2015	18.10	18.30	17.87	18.23	814,734	+0.16(+0.89%)
May 14, 2015	18.23	18.42	18.03	18.07	979,999	-0.32(-1.74%)
May 13, 2015	18.58	18.62	18.36	18.39	1,846,419	-0.04(-0.22%)
May 12, 2015	18.41	18.51	18.22	18.43	2,064,557	-0.02(-0.11%)
May 11, 2015	18.48	18.54	18.39	18.45	809,097	-0.05(-0.27%)
May 08, 2015	18.64	18.72	18.48	18.50	1,193,234	+0.07(+0.38%)
May 07, 2015	18.21	18.45	18.15	18.43	929,174	+0.27(+1.49%)
May 06, 2015	18.12	18.18	18.00	18.16	689,715	+0.15(+0.83%)
May 05, 2015	17.79	18.04	17.76	18.01	1,078,688	+0.07(+0.39%)
May 04, 2015	18.12	18.12	17.72	17.94	1,045,801	-0.15(-0.83%)
May 01, 2015	17.86	18.10	17.80	18.09	454,423	+0.32(+1.80%)
Apr 30, 2015	17.99	17.99	17.51	17.77	1,355,683	-0.29(-1.61%)
Apr 29, 2015	18.01	18.19	17.96	18.06	942,117	-0.08(-0.44%)
Apr 28, 2015	18.50	18.55	18.05	18.14	1,003,457	-0.32(-1.73%)
Apr 27, 2015	18.42	18.54	18.35	18.46	490,326	+0.03(+0.16%)
Apr 24, 2015	18.25	18.43	18.25	18.43	1,030,525	+0.33(+1.82%)
Apr 23, 2015	17.55	18.14	17.54	18.10	1,726,991	+0.54(+3.08%)
Apr 22, 2015	17.60	17.61	17.45	17.56	1,104,196	-0.09(-0.51%)
Apr 21, 2015	17.66	17.78	17.50	17.65	959,688	+0.09(+0.51%)
Apr 20, 2015	17.19	17.62	17.16	17.56	1,126,777	+0.41(+2.39%)
Apr 17, 2015	17.22	17.39	17.11	17.15	891,571	-0.24(-1.38%)
Apr 16, 2015	17.28	17.43	17.10	17.39	707,299	+0.11(+0.64%)
Apr 15, 2015	17.16	17.43	17.10	17.28	1,042,776	+0.11(+0.64%)
Apr 14, 2015	17.17	17.23	17.10	17.17	887,960	+0.01(+0.06%)
Apr 13, 2015	17.03	17.19	16.98	17.16	1,819,564	+0.07(+0.41%)
Apr 10, 2015	16.93	17.09	16.88	17.09	574,280	+0.07(+0.41%)
Apr 09, 2015	16.94	17.07	16.89	17.02	712,306	+0.06(+0.35%)
Apr 08, 2015	17.00	17.05	16.90	16.96	743,718	+0.02(+0.12%)
Apr 07, 2015	16.69	17.04	16.64	16.94	1,291,199	+0.21(+1.26%)
Apr 06, 2015	16.59	16.85	16.59	16.73	564,039	+0.22(+1.33%)
Apr 02, 2015	16.50	16.51	16.51	16.51	630,900	+0.09(+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.