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

6.830 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 7.040 7.050 6.830 6.830 1,064,575 -0.17(-2.43%)
Jun 16, 2021 6.880 7.060 6.860 7.000 1,257,965 +0.11(+1.60%)
Jun 15, 2021 6.880 6.930 6.710 6.890 1,659,657 +0.04(+0.58%)
Jun 14, 2021 6.730 6.860 6.710 6.850 1,024,238 +0.11(+1.63%)
Jun 11, 2021 6.670 6.740 6.630 6.740 695,443 +0.05(+0.75%)
Jun 10, 2021 6.790 6.825 6.665 6.690 1,412,142 -0.05(-0.74%)
Jun 09, 2021 6.840 6.840 6.710 6.740 1,521,760 -0.06(-0.88%)
Jun 08, 2021 6.880 6.888 6.795 6.800 853,730 -0.02(-0.29%)
Jun 07, 2021 6.940 6.980 6.805 6.820 938,972 -0.05(-0.73%)
Jun 04, 2021 6.860 6.920 6.860 6.870 753,494 +0.04(+0.59%)
Jun 03, 2021 6.940 6.940 6.790 6.830 1,259,876 -0.14(-2.01%)
Jun 02, 2021 6.860 6.980 6.830 6.970 868,235 +0.13(+1.90%)
Jun 01, 2021 6.870 6.990 6.780 6.840 1,249,467 +0.05(+0.74%)
May 28, 2021 6.700 6.790 6.690 6.790 1,114,375 +0.10(+1.49%)
May 27, 2021 6.900 6.900 6.665 6.690 2,283,876 -0.19(-2.76%)
May 26, 2021 6.830 6.890 6.800 6.880 1,179,879 +0.04(+0.58%)
May 25, 2021 6.900 7.000 6.820 6.840 2,060,936 -0.06(-0.87%)
May 24, 2021 6.890 7.080 6.855 6.900 2,118,903 +0.02(+0.29%)
May 21, 2021 6.950 6.980 6.820 6.880 1,196,967 -0.04(-0.58%)
May 20, 2021 7.000 7.010 6.870 6.920 2,398,022 -0.18(-2.54%)
May 19, 2021 7.000 7.150 6.995 7.100 1,805,953 +0.03(+0.42%)
May 18, 2021 7.050 7.120 7.000 7.070 1,416,448 +0.08(+1.14%)
May 17, 2021 7.270 7.270 6.955 6.990 1,732,293 -0.39(-5.28%)
May 14, 2021 7.340 7.470 7.340 7.380 1,005,271 +0.11(+1.51%)
May 13, 2021 7.230 7.290 7.150 7.270 1,816,733 +0.08(+1.11%)
May 12, 2021 7.280 7.350 7.150 7.190 2,347,180 -0.14(-1.91%)
May 11, 2021 7.460 7.460 7.260 7.330 1,342,540 -0.14(-1.87%)
May 10, 2021 7.580 7.625 7.425 7.470 2,159,852 -0.10(-1.32%)
May 07, 2021 7.540 7.640 7.520 7.570 800,206 +0.04(+0.53%)
May 06, 2021 7.540 7.585 7.450 7.530 1,098,186 +0.05(+0.67%)
May 05, 2021 7.360 7.545 7.260 7.480 2,702,584 +0.20(+2.75%)
May 04, 2021 7.350 7.360 7.180 7.280 1,617,851 +0.01(+0.14%)
May 03, 2021 7.160 7.300 7.160 7.270 1,631,191 +0.09(+1.25%)
Apr 30, 2021 7.240 7.280 7.117 7.180 2,389,100 -0.07(-0.97%)
Apr 29, 2021 7.390 7.410 7.242 7.250 2,662,563 -0.09(-1.23%)
Apr 28, 2021 7.480 7.610 7.330 7.340 3,853,761 -0.14(-1.87%)
Apr 27, 2021 7.650 7.760 7.480 7.480 3,749,021 -0.15(-1.97%)
Apr 26, 2021 7.550 7.680 7.550 7.630 3,242,815 +0.07(+0.93%)
Apr 23, 2021 7.600 7.680 7.490 7.560 3,972,200 -0.03(-0.40%)
Apr 22, 2021 7.830 7.850 7.565 7.590 4,336,959 -0.26(-3.31%)
Apr 21, 2021 8.000 8.000 7.820 7.850 4,553,035 -0.16(-2.00%)
Apr 20, 2021 7.850 8.095 7.690 8.010 7,946,362 +0.19(+2.43%)
Apr 19, 2021 8.150 8.150 7.750 7.820 4,376,861 -0.34(-4.17%)
Apr 16, 2021 8.200 8.380 8.110 8.160 12,882,600 -0.07(-0.85%)
Apr 15, 2021 7.980 8.265 7.970 8.230 3,758,135 +0.23(+2.88%)
Apr 14, 2021 8.360 8.380 7.910 8.000 3,574,035 -0.53(-6.21%)
Apr 13, 2021 8.390 8.600 8.290 8.530 2,483,224 +0.17(+2.03%)
Apr 12, 2021 8.690 8.690 8.347 8.360 1,432,544 -0.32(-3.69%)
Apr 09, 2021 8.740 8.740 8.550 8.680 4,833,200 -0.06(-0.69%)
Apr 08, 2021 8.460 8.880 8.460 8.740 8,313,141 +0.31(+3.68%)
Apr 07, 2021 8.390 8.450 8.380 8.430 3,725,890 +0.03(+0.36%)
Apr 06, 2021 8.400 8.430 8.360 8.400 5,483,785 +0.01(+0.12%)
Apr 05, 2021 8.580 8.610 8.350 8.390 4,799,147 -0.08(-0.94%)
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.