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

5.780 +0.080 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.47 11.54 11.40 11.42 607,677 -0.05(-0.44%)
Feb 27, 2018 11.75 11.84 11.47 11.47 710,450 -0.32(-2.71%)
Feb 26, 2018 11.75 11.79 11.68 11.79 320,593 +0.09(+0.77%)
Feb 23, 2018 11.56 11.70 11.51 11.70 590,521 +0.12(+1.04%)
Feb 22, 2018 11.63 11.58 1,154,720 +0.11(+0.96%)
Feb 21, 2018 11.56 11.61 11.46 11.47 653,385 -0.06(-0.52%)
Feb 20, 2018 11.39 11.55 11.38 11.53 856,432 +0.14(+1.23%)
Feb 16, 2018 11.39 11.39 11.39 0 -0.01(-0.09%)
Feb 15, 2018 11.18 11.40 11.16 11.40 624,045 +0.30(+2.70%)
Feb 14, 2018 11.03 11.14 10.96 11.10 891,875 +0.01(+0.09%)
Feb 13, 2018 11.12 11.24 11.03 11.09 676,047 -0.04(-0.36%)
Feb 12, 2018 11.02 11.22 11.02 11.13 873,223 +0.15(+1.37%)
Feb 09, 2018 11.16 11.22 10.86 10.98 1,799,962 -0.11(-0.99%)
Feb 08, 2018 11.43 11.51 11.09 11.09 771,631 -0.31(-2.72%)
Feb 07, 2018 11.48 11.61 11.40 11.40 684,862 -0.08(-0.70%)
Feb 06, 2018 11.10 11.52 11.04 11.48 1,189,856 +0.23(+2.04%)
Feb 05, 2018 11.47 11.54 11.19 11.25 514,102 -0.27(-2.34%)
Feb 02, 2018 11.72 11.72 11.51 11.52 696,871 -0.27(-2.29%)
Feb 01, 2018 11.75 11.92 11.74 11.79 717,383 +0.01(+0.08%)
Jan 31, 2018 11.76 11.82 11.61 11.78 735,935 +0.07(+0.60%)
Jan 30, 2018 11.85 11.85 11.62 11.71 831,681 -0.15(-1.26%)
Jan 29, 2018 11.95 11.95 11.74 11.86 775,236 -0.13(-1.08%)
Jan 26, 2018 12.00 12.00 11.73 11.99 821,243 +0.02(+0.17%)
Jan 25, 2018 12.02 12.10 11.90 11.97 963,576 +0.06(+0.50%)
Jan 24, 2018 11.67 12.01 11.64 11.91 1,302,065 +0.24(+2.06%)
Jan 23, 2018 11.65 11.69 11.48 11.67 528,158 +0.04(+0.34%)
Jan 22, 2018 11.58 11.65 11.50 11.63 940,978 +0.05(+0.43%)
Jan 19, 2018 11.73 11.73 11.49 11.58 499,416 -0.13(-1.11%)
Jan 18, 2018 11.50 11.78 11.35 11.71 1,174,851 +0.15(+1.30%)
Jan 17, 2018 11.27 11.69 11.27 11.56 1,319,807 +0.26(+2.30%)
Jan 16, 2018 11.28 11.34 11.24 11.30 265,594 +0.02(+0.18%)
Jan 12, 2018 11.28 11.28 11.28 0 +0.05(+0.45%)
Jan 11, 2018 11.21 11.26 11.10 11.23 441,503 +0.04(+0.36%)
Jan 10, 2018 11.24 11.15 11.19 374,240 -0.04(-0.36%)
Jan 09, 2018 11.37 11.37 11.18 11.23 637,093 -0.14(-1.23%)
Jan 08, 2018 11.31 11.37 11.25 11.37 678,440 +0.09(+0.80%)
Jan 05, 2018 11.18 11.30 11.06 11.28 583,936 +0.16(+1.44%)
Jan 04, 2018 11.28 11.33 11.12 11.12 1,093,117 -0.16(-1.42%)
Jan 03, 2018 11.42 11.44 11.27 11.28 551,310 -0.11(-0.97%)
Jan 02, 2018 11.23 11.39 11.22 11.39 610,533 +0.22(+1.97%)
Dec 29, 2017 11.17 11.17 11.17 0 +0.10(+0.90%)
Dec 28, 2017 10.89 11.11 10.86 11.07 575,540 +0.21(+1.93%)
Dec 27, 2017 10.90 10.90 10.79 10.86 361,447 -0.01(-0.09%)
Dec 26, 2017 10.71 10.95 10.71 10.87 396,104 +0.20(+1.87%)
Dec 22, 2017 10.56 10.74 10.56 10.67 489,022 +0.12(+1.14%)
Dec 21, 2017 10.57 10.61 10.41 10.55 598,975 -0.05(-0.47%)
Dec 20, 2017 10.55 10.67 10.43 10.60 831,720 -0.01(-0.09%)
Dec 19, 2017 10.82 10.93 10.59 10.61 1,248,592 -0.25(-2.30%)
Dec 18, 2017 10.80 11.05 10.75 10.86 2,021,049 +0.71(+7.00%)
Dec 15, 2017 10.13 10.25 10.09 10.15 1,284,386 +0.04(+0.40%)
Dec 14, 2017 10.00 10.15 9.980 10.11 1,107,360 +0.23(+2.33%)
Dec 13, 2017 9.910 9.980 9.830 9.880 783,015 -0.01(-0.10%)
Dec 12, 2017 9.880 9.920 9.775 9.890 937,777 -0.04(-0.40%)
Dec 11, 2017 9.780 9.930 9.760 9.930 647,336 +0.12(+1.22%)
Dec 08, 2017 9.620 9.810 9.620 9.810 554,243 +0.19(+1.98%)
Dec 07, 2017 9.690 9.700 9.580 9.620 842,469 -0.11(-1.13%)
Dec 06, 2017 9.820 9.930 9.705 9.730 1,156,116 -0.04(-0.41%)
Dec 05, 2017 10.00 10.00 9.730 9.770 892,316 -0.31(-3.08%)
Dec 04, 2017 10.07 10.10 9.980 10.08 1,588,973 +0.03(+0.30%)
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.