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

5.830 USD +0.090 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.33 12.49 12.05 12.26 1,328,928 -0.09(-0.73%)
Nov 27, 2015 12.57 12.61 12.34 12.35 342,216 -0.27(-2.14%)
Nov 25, 2015 12.60 12.62 12.62 12.62 1,837,500 -0.05(-0.39%)
Nov 24, 2015 12.39 12.78 12.35 12.67 1,125,716 +0.26(+2.10%)
Nov 23, 2015 12.56 12.64 12.37 12.41 668,488 -0.18(-1.43%)
Nov 20, 2015 12.35 12.64 12.35 12.59 1,548,561 +0.29(+2.36%)
Nov 19, 2015 12.26 12.40 12.10 12.30 1,089,970 +0.05(+0.41%)
Nov 18, 2015 12.25 12.28 12.12 12.25 1,128,057 +0.05(+0.41%)
Nov 17, 2015 12.34 12.51 12.18 12.20 1,231,887 -0.14(-1.13%)
Nov 16, 2015 12.49 12.52 12.26 12.34 1,256,049 -0.15(-1.20%)
Nov 13, 2015 12.59 12.61 12.38 12.49 901,687 -0.14(-1.11%)
Nov 12, 2015 12.62 12.73 12.50 12.63 484,431 -0.10(-0.79%)
Nov 11, 2015 12.67 12.75 12.59 12.73 719,815 +0.11(+0.87%)
Nov 10, 2015 12.46 12.63 12.43 12.62 918,390 +0.11(+0.88%)
Nov 09, 2015 12.66 12.74 12.43 12.51 972,285 -0.24(-1.88%)
Nov 06, 2015 12.77 12.93 12.43 12.75 1,640,463 -0.18(-1.39%)
Nov 05, 2015 13.16 13.16 12.92 12.93 840,324 -0.22(-1.67%)
Nov 04, 2015 13.34 13.46 13.09 13.15 710,831 -0.17(-1.28%)
Nov 03, 2015 13.08 13.38 13.04 13.32 802,031 +0.20(+1.52%)
Nov 02, 2015 13.25 13.25 12.88 13.12 827,994 -0.13(-0.98%)
Oct 30, 2015 13.26 13.43 13.11 13.25 696,045 -0.03(-0.23%)
Oct 29, 2015 13.32 13.37 13.13 13.28 914,393 -0.15(-1.12%)
Oct 28, 2015 13.50 13.56 13.15 13.43 1,414,463 -0.03(-0.22%)
Oct 27, 2015 13.48 13.63 13.31 13.46 943,985 -0.10(-0.74%)
Oct 26, 2015 13.48 13.99 13.48 13.56 942,693 +0.07(+0.52%)
Oct 23, 2015 13.48 13.66 13.29 13.49 626,185 +0.01(+0.07%)
Oct 22, 2015 13.17 13.55 13.25 13.48 640,491 +0.31(+2.35%)
Oct 21, 2015 13.13 13.25 13.11 13.17 497,083 -0.01(-0.08%)
Oct 20, 2015 13.15 13.24 13.09 13.18 505,431 +0.01(+0.08%)
Oct 19, 2015 13.17 13.24 13.07 13.17 425,022 -0.11(-0.83%)
Oct 16, 2015 13.32 13.32 13.15 13.28 683,338 -0.05(-0.38%)
Oct 15, 2015 13.22 13.35 13.03 13.33 1,195,100 +0.19(+1.45%)
Oct 14, 2015 13.20 13.28 13.07 13.14 404,665 -0.02(-0.15%)
Oct 13, 2015 13.22 13.22 13.12 13.16 799,661 -0.16(-1.20%)
Oct 12, 2015 13.27 13.37 13.23 13.32 545,755 +0.08(+0.60%)
Oct 09, 2015 13.22 13.27 13.12 13.24 663,840 +0.09(+0.68%)
Oct 08, 2015 13.06 13.19 12.98 13.15 936,835 +0.04(+0.31%)
Oct 07, 2015 13.04 13.18 13.00 13.11 1,288,361 +0.22(+1.71%)
Oct 06, 2015 12.78 12.93 12.77 12.89 1,342,916 +0.13(+1.02%)
Oct 05, 2015 12.79 12.79 12.68 12.76 2,360,147 +0.07(+0.55%)
Oct 02, 2015 12.38 12.73 12.38 12.69 1,017,810 +0.18(+1.44%)
Oct 01, 2015 12.71 12.75 12.46 12.51 875,262 -0.13(-1.03%)
Sep 30, 2015 12.61 12.67 12.49 12.64 1,249,741 +0.17(+1.36%)
Sep 29, 2015 12.38 12.53 12.34 12.47 537,326 +0.10(+0.81%)
Sep 28, 2015 12.70 12.70 12.36 12.37 573,710 -0.39(-3.06%)
Sep 25, 2015 13.02 13.06 12.68 12.76 690,026 -0.13(-1.01%)
Sep 24, 2015 12.54 12.99 12.47 12.89 922,252 +0.21(+1.66%)
Sep 23, 2015 13.09 13.18 12.67 12.68 570,836 -0.30(-2.31%)
Sep 22, 2015 13.20 13.26 12.90 12.98 821,727 -0.37(-2.77%)
Sep 21, 2015 13.39 13.50 13.33 13.35 836,650 +0.01(+0.07%)
Sep 18, 2015 13.45 13.61 13.31 13.34 559,540 -0.30(-2.20%)
Sep 17, 2015 13.28 13.82 13.28 13.64 682,277 +0.03(+0.22%)
Sep 16, 2015 13.19 13.66 13.19 13.61 745,252 +0.52(+3.97%)
Sep 15, 2015 12.80 13.10 12.80 13.09 756,567 +0.28(+2.19%)
Sep 14, 2015 12.86 12.95 12.70 12.81 2,276,453 -0.07(-0.54%)
Sep 11, 2015 13.01 13.07 12.86 12.88 354,065 -0.15(-1.15%)
Sep 10, 2015 13.07 13.13 12.96 13.03 882,481 -0.10(-0.76%)
Sep 09, 2015 13.20 13.28 13.11 13.13 626,589 +0.04(+0.31%)
Sep 08, 2015 13.42 13.42 12.97 13.09 849,543 -0.13(-0.98%)
Sep 04, 2015 13.36 13.22 13.22 13.22 1,313,900 -0.35(-2.58%)
Sep 03, 2015 13.30 13.68 13.28 13.57 1,044,215 +0.28(+2.11%)
Sep 02, 2015 13.50 13.68 13.23 13.29 804,839 -0.12(-0.89%)
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.