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

6.190 USD +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.740 8.850 8.655 8.810 919,220 +0.06(+0.69%)
Jun 28, 2018 8.890 8.920 8.740 8.750 1,153,432 -0.14(-1.57%)
Jun 27, 2018 9.080 9.101 8.890 8.890 784,595 -0.19(-2.09%)
Jun 26, 2018 9.210 9.220 9.070 9.080 1,101,725 -0.11(-1.20%)
Jun 25, 2018 9.300 9.300 9.150 9.190 990,698 -0.11(-1.18%)
Jun 22, 2018 9.430 9.550 9.210 9.300 766,513 -0.08(-0.85%)
Jun 21, 2018 9.430 9.515 9.250 9.380 577,874 -0.07(-0.74%)
Jun 20, 2018 9.440 9.550 9.420 9.450 682,662 +0.04(+0.43%)
Jun 19, 2018 9.350 9.460 9.250 9.410 1,433,558 +0.05(+0.53%)
Jun 18, 2018 9.370 9.380 9.200 9.360 1,289,342 +0.11(+1.19%)
Jun 15, 2018 9.320 9.120 9.250 877,964 -0.07(-0.75%)
Jun 14, 2018 9.460 9.550 9.310 9.320 1,132,889 -0.10(-1.06%)
Jun 13, 2018 9.380 9.495 9.290 9.420 802,972 +0.02(+0.21%)
Jun 12, 2018 9.430 9.500 9.360 9.400 596,056 +0.01(+0.11%)
Jun 11, 2018 9.490 9.500 9.330 9.390 625,690 -0.12(-1.26%)
Jun 08, 2018 9.350 9.530 9.200 9.510 1,491,986 +0.22(+2.37%)
Jun 07, 2018 9.580 9.580 9.130 9.290 1,057,436 -0.30(-3.13%)
Jun 06, 2018 9.540 9.590 1,111,533 -0.10(-1.03%)
Jun 05, 2018 9.700 9.820 9.690 9.690 1,219,202 +0.00(+0.00%)
Jun 04, 2018 9.680 9.820 9.540 9.690 1,175,482 +0.10(+1.04%)
Jun 01, 2018 9.730 9.755 9.480 9.590 2,186,910 -0.09(-0.93%)
May 31, 2018 10.03 10.07 9.670 9.680 1,498,100 -0.34(-3.39%)
May 30, 2018 9.910 10.07 9.870 10.02 1,013,975 +0.10(+1.01%)
May 29, 2018 10.15 10.24 9.890 9.920 716,426 -0.33(-3.22%)
May 25, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
May 24, 2018 10.35 10.40 10.12 10.18 588,469 -0.17(-1.64%)
May 23, 2018 10.29 10.38 10.29 10.35 755,445 -0.01(-0.10%)
May 22, 2018 10.21 10.38 10.17 10.36 961,394 +0.16(+1.57%)
May 21, 2018 10.21 10.28 10.18 10.20 282,302 -0.01(-0.10%)
May 18, 2018 10.22 10.33 10.11 10.21 640,515 -0.07(-0.68%)
May 17, 2018 10.17 10.35 10.14 10.28 723,878 -0.17(-1.63%)
May 16, 2018 10.43 10.52 10.39 10.45 1,470,098 +0.01(+0.10%)
May 15, 2018 10.36 10.46 10.31 10.44 1,135,974 -0.02(-0.19%)
May 14, 2018 10.70 10.75 10.43 10.46 1,033,789 -0.21(-1.97%)
May 11, 2018 10.63 10.79 10.63 10.67 1,511,206 +0.08(+0.76%)
May 10, 2018 10.51 10.65 10.42 10.59 1,663,724 +0.14(+1.34%)
May 09, 2018 10.42 10.52 10.42 10.45 1,226,519 -0.04(-0.38%)
May 08, 2018 10.64 10.67 10.35 10.49 2,022,593 -0.18(-1.69%)
May 07, 2018 10.64 10.73 10.56 10.67 1,147,126 -0.02(-0.19%)
May 04, 2018 10.92 10.92 10.67 10.69 2,277,953 -0.21(-1.93%)
May 03, 2018 10.99 11.10 10.88 10.90 1,944,835 -0.14(-1.27%)
May 02, 2018 11.22 11.26 11.04 11.04 579,893 -0.20(-1.78%)
May 01, 2018 11.31 11.37 11.16 11.24 322,315 -0.11(-0.97%)
Apr 30, 2018 11.61 11.64 11.34 11.35 943,620 -0.25(-2.16%)
Apr 27, 2018 11.47 11.62 11.45 11.60 1,185,336 +0.11(+0.96%)
Apr 26, 2018 11.50 11.54 11.44 11.49 850,844 +0.01(+0.09%)
Apr 25, 2018 11.53 11.55 11.41 11.48 727,388 -0.10(-0.86%)
Apr 24, 2018 11.62 11.67 11.55 11.58 808,997 +0.01(+0.09%)
Apr 23, 2018 11.65 11.68 11.54 11.57 1,195,799 -0.08(-0.69%)
Apr 20, 2018 11.64 11.67 11.54 11.65 2,497,139 -0.02(-0.17%)
Apr 19, 2018 11.71 11.73 11.58 11.67 839,205 -0.07(-0.60%)
Apr 18, 2018 11.61 11.79 11.58 11.74 1,114,418 +0.14(+1.21%)
Apr 17, 2018 11.76 11.79 11.57 11.60 1,166,540 -0.15(-1.28%)
Apr 16, 2018 11.96 11.96 11.67 11.75 1,373,881 -0.21(-1.76%)
Apr 13, 2018 11.95 12.02 11.93 11.96 274,336 +0.01(+0.08%)
Apr 12, 2018 11.90 12.03 11.90 11.95 596,546 +0.07(+0.59%)
Apr 11, 2018 11.85 11.94 11.79 11.88 729,147 -0.01(-0.08%)
Apr 10, 2018 11.96 11.97 11.81 11.89 790,692 +0.01(+0.08%)
Apr 09, 2018 11.85 11.93 11.80 11.88 361,918 +0.02(+0.17%)
Apr 06, 2018 11.74 11.93 11.74 11.86 991,770 +0.08(+0.68%)
Apr 05, 2018 11.82 11.91 11.78 11.78 293,969 -0.01(-0.08%)
Apr 04, 2018 11.70 11.82 11.51 11.79 837,550 -0.02(-0.17%)
Apr 03, 2018 11.63 11.82 11.59 11.81 1,090,789 +0.21(+1.81%)
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.