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

5.870 +0.060 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.890 5.930 5.805 5.850 1,857,335 -0.01(-0.17%)
Sep 29, 2021 6.000 6.040 5.790 5.860 1,516,374 -0.18(-2.98%)
Sep 28, 2021 6.200 6.200 6.000 6.040 1,343,731 -0.20(-3.21%)
Sep 27, 2021 6.230 6.400 6.190 6.240 929,108 -0.05(-0.79%)
Sep 24, 2021 6.380 6.390 6.240 6.290 747,764 -0.14(-2.18%)
Sep 23, 2021 6.370 6.470 6.340 6.430 1,502,181 +0.08(+1.26%)
Sep 22, 2021 6.130 6.487 6.130 6.350 1,713,713 +0.23(+3.76%)
Sep 21, 2021 6.190 6.200 6.080 6.120 576,258 -0.02(-0.33%)
Sep 20, 2021 6.050 6.170 6.040 6.140 899,754 +0.03(+0.49%)
Sep 17, 2021 6.310 6.310 6.100 6.110 1,110,551 -0.20(-3.17%)
Sep 16, 2021 6.290 6.370 6.250 6.310 664,077 +0.01(+0.16%)
Sep 15, 2021 6.350 6.440 6.285 6.300 593,501 -0.09(-1.41%)
Sep 14, 2021 6.440 6.510 6.320 6.390 903,308 -0.03(-0.47%)
Sep 13, 2021 6.330 6.520 6.330 6.420 562,952 +0.14(+2.23%)
Sep 10, 2021 6.380 6.490 6.280 6.280 711,170 -0.11(-1.72%)
Sep 09, 2021 6.490 6.510 6.340 6.390 1,076,239 -0.11(-1.69%)
Sep 08, 2021 6.660 6.670 6.500 6.500 473,094 -0.17(-2.55%)
Sep 07, 2021 6.720 6.790 6.660 6.670 623,308 -0.05(-0.74%)
Sep 03, 2021 6.690 6.780 6.610 6.720 915,289 +0.06(+0.90%)
Sep 02, 2021 6.910 6.930 6.660 6.660 1,527,913 -0.25(-3.62%)
Sep 01, 2021 6.980 7.075 6.900 6.910 629,427 -0.07(-1.00%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
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.