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

6.140 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.340 9.450 9.290 9.430 723,817 +0.10(+1.07%)
Jun 29, 2017 9.470 9.470 9.300 9.330 777,342 -0.15(-1.58%)
Jun 28, 2017 9.520 9.630 9.480 9.480 912,809 +0.01(+0.11%)
Jun 27, 2017 9.430 9.510 9.340 9.470 753,758 +0.04(+0.42%)
Jun 26, 2017 9.410 9.530 9.400 9.430 491,696 +0.02(+0.21%)
Jun 23, 2017 9.260 9.420 9.210 9.410 2,054,662 +0.17(+1.84%)
Jun 22, 2017 9.330 9.330 9.220 9.240 644,913 -0.02(-0.22%)
Jun 21, 2017 9.480 9.540 9.215 9.260 1,196,811 -0.21(-2.22%)
Jun 20, 2017 9.540 9.610 9.450 9.470 1,032,091 -0.09(-0.94%)
Jun 19, 2017 9.550 9.640 9.470 9.560 644,336 +0.07(+0.74%)
Jun 16, 2017 9.570 9.610 9.420 9.490 1,427,509 -0.02(-0.21%)
Jun 15, 2017 9.530 9.570 9.380 9.510 880,607 -0.12(-1.25%)
Jun 14, 2017 9.720 9.820 9.610 9.630 1,210,326 -0.02(-0.21%)
Jun 13, 2017 9.480 9.665 9.480 9.650 1,789,592 +0.15(+1.58%)
Jun 12, 2017 9.480 9.520 9.405 9.500 1,139,427 -0.02(-0.21%)
Jun 09, 2017 9.480 9.540 9.450 9.520 1,105,293 +0.07(+0.74%)
Jun 08, 2017 9.490 9.490 9.400 9.450 1,076,807 -0.01(-0.11%)
Jun 07, 2017 9.470 9.570 9.440 9.460 882,160 -0.05(-0.53%)
Jun 06, 2017 9.440 9.530 9.400 9.510 774,185 +0.11(+1.17%)
Jun 05, 2017 9.460 9.460 9.370 9.400 1,692,962 -0.06(-0.63%)
Jun 02, 2017 9.390 9.570 9.390 9.460 967,574 +0.03(+0.32%)
Jun 01, 2017 9.330 9.545 9.300 9.430 922,204 +0.04(+0.43%)
May 31, 2017 9.540 9.570 9.330 9.390 1,999,225 -0.11(-1.16%)
May 30, 2017 9.340 9.600 9.330 9.500 1,054,490 +0.18(+1.93%)
May 26, 2017 9.110 9.325 9.070 9.320 1,863,189 +0.16(+1.75%)
May 25, 2017 9.170 9.260 9.080 9.160 1,748,812 -0.04(-0.43%)
May 24, 2017 9.180 9.240 9.160 9.200 1,437,273 +0.05(+0.55%)
May 23, 2017 9.300 9.330 9.150 9.150 1,367,259 -0.15(-1.61%)
May 22, 2017 9.400 9.420 9.180 9.300 1,074,934 -0.08(-0.85%)
May 19, 2017 9.330 9.520 9.295 9.380 1,887,640 +0.12(+1.30%)
May 18, 2017 9.530 9.610 9.200 9.260 1,697,607 -0.41(-4.24%)
May 17, 2017 9.650 9.740 9.480 9.670 1,064,466 -0.15(-1.53%)
May 16, 2017 10.11 10.12 9.810 9.820 1,099,088 -0.27(-2.68%)
May 15, 2017 9.930 10.10 9.930 10.09 600,667 +0.21(+2.13%)
May 12, 2017 9.740 9.880 9.690 9.880 675,183 +0.15(+1.54%)
May 11, 2017 9.800 9.850 9.650 9.730 833,805 -0.04(-0.41%)
May 10, 2017 9.770 9.870 9.730 9.770 1,277,581 +0.01(+0.10%)
May 09, 2017 9.850 9.850 9.710 9.760 1,096,354 -0.08(-0.81%)
May 08, 2017 10.12 10.12 9.800 9.840 904,217 -0.27(-2.67%)
May 05, 2017 10.02 10.15 9.990 10.11 418,885 +0.05(+0.50%)
May 04, 2017 9.990 10.12 9.950 10.06 604,311 +0.03(+0.30%)
May 03, 2017 10.18 10.23 10.02 10.03 736,217 -0.15(-1.47%)
May 02, 2017 9.950 10.22 9.800 10.18 1,339,779 +0.24(+2.41%)
May 01, 2017 9.910 9.975 9.855 9.940 597,301 +0.03(+0.30%)
Apr 28, 2017 9.860 9.950 9.830 9.910 908,209 +0.01(+0.10%)
Apr 27, 2017 10.06 10.06 9.840 9.900 1,288,127 -0.16(-1.59%)
Apr 26, 2017 10.39 10.39 10.06 10.06 1,180,295 -0.31(-2.99%)
Apr 25, 2017 10.52 10.53 10.28 10.37 952,845 -0.06(-0.58%)
Apr 24, 2017 10.48 10.53 10.36 10.43 910,042 -0.04(-0.38%)
Apr 21, 2017 10.40 10.50 10.31 10.47 2,301,769 +0.07(+0.67%)
Apr 20, 2017 10.46 10.50 10.38 10.40 1,115,670 -0.05(-0.48%)
Apr 19, 2017 10.59 10.65 10.44 10.45 504,319 -0.13(-1.23%)
Apr 18, 2017 10.64 10.74 10.57 10.58 566,852 -0.09(-0.84%)
Apr 17, 2017 10.51 10.70 10.49 10.67 560,197 +0.16(+1.52%)
Apr 13, 2017 10.45 10.65 10.43 10.51 585,074 +0.07(+0.67%)
Apr 12, 2017 10.53 10.57 10.39 10.44 874,411 -0.07(-0.67%)
Apr 11, 2017 10.54 10.58 10.41 10.51 930,539 -0.02(-0.19%)
Apr 10, 2017 10.49 10.55 10.41 10.53 664,009 +0.06(+0.57%)
Apr 07, 2017 10.61 10.64 10.46 10.47 1,274,746 -0.13(-1.23%)
Apr 06, 2017 10.56 10.71 10.51 10.60 938,344 +0.05(+0.47%)
Apr 05, 2017 10.56 10.63 10.51 10.55 1,188,220 +0.00(+0.00%)
Apr 04, 2017 10.47 10.59 10.46 10.55 895,922 +0.03(+0.29%)
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.