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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2022 4.810 0 -0.24(-4.75%)
Jun 16, 2022 5.110 5.150 5.015 5.050 7,103,916 -0.20(-3.81%)
Jun 15, 2022 5.210 5.250 5.090 5.250 8,210,174 +0.13(+2.54%)
Jun 14, 2022 5.130 5.185 5.090 5.120 5,164,273 +0.02(+0.39%)
Jun 13, 2022 5.070 5.155 5.000 5.100 11,388,090 -0.05(-0.97%)
Jun 10, 2022 5.230 5.230 5.115 5.150 2,314,537 -0.13(-2.46%)
Jun 09, 2022 5.250 5.300 5.245 5.280 1,621,975 -0.02(-0.38%)
Jun 08, 2022 5.300 5.365 5.270 5.300 2,714,190 +0.00(+0.00%)
Jun 07, 2022 5.110 5.340 5.100 5.300 2,578,073 -0.03(-0.56%)
Jun 06, 2022 5.440 5.500 5.290 5.330 1,838,350 -0.11(-2.02%)
Jun 03, 2022 5.470 5.520 5.420 5.440 1,963,072 -0.06(-1.09%)
Jun 02, 2022 5.440 5.500 5.420 5.500 1,862,163 +0.08(+1.48%)
Jun 01, 2022 5.470 5.470 5.230 5.420 3,517,188 -0.08(-1.45%)
May 31, 2022 5.790 5.790 5.430 5.500 2,851,078 -0.37(-6.30%)
May 27, 2022 5.780 5.870 5.780 5.870 2,938,741 +0.06(+1.03%)
May 26, 2022 5.740 5.830 5.710 5.810 712,462 +0.06(+1.04%)
May 25, 2022 5.710 5.780 5.690 5.750 1,090,222 +0.02(+0.35%)
May 24, 2022 5.740 5.750 5.610 5.730 1,348,041 -0.05(-0.87%)
May 23, 2022 5.710 5.780 5.670 5.780 1,144,421 +0.08(+1.40%)
May 20, 2022 5.590 5.705 5.560 5.700 1,590,131 +0.12(+2.15%)
May 19, 2022 5.560 5.610 5.525 5.580 1,362,078 -0.03(-0.53%)
May 18, 2022 5.730 5.780 5.600 5.610 1,263,719 -0.12(-2.09%)
May 17, 2022 5.700 5.760 5.600 5.730 4,002,052 +0.10(+1.78%)
May 16, 2022 5.610 5.690 5.605 5.630 1,384,757 +0.02(+0.36%)
May 13, 2022 5.460 5.610 5.420 5.610 1,825,791 +0.18(+3.31%)
May 12, 2022 5.350 5.440 5.340 5.430 1,853,213 +0.02(+0.37%)
May 11, 2022 5.380 5.469 5.330 5.410 1,461,009 +0.03(+0.56%)
May 10, 2022 5.400 5.460 5.320 5.380 1,982,907 +0.00(+0.00%)
May 09, 2022 5.360 5.390 5.280 5.380 3,000,777 -0.03(-0.55%)
May 06, 2022 5.310 5.420 5.290 5.410 1,440,666 +0.10(+1.88%)
May 05, 2022 5.310 5.370 5.240 5.310 2,297,860 -0.06(-1.12%)
May 04, 2022 5.390 5.410 5.300 5.370 2,345,021 +0.00(+0.00%)
May 03, 2022 5.430 5.430 5.335 5.370 2,243,383 +0.00(+0.00%)
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.