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

6.190 USD +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.550 7.570 7.418 7.510 1,444,922 -0.05(-0.66%)
Jun 29, 2020 7.570 7.570 7.390 7.560 767,468 +0.02(+0.27%)
Jun 26, 2020 7.730 7.790 7.540 7.540 1,242,400 -0.22(-2.84%)
Jun 25, 2020 7.700 7.780 7.630 7.760 1,421,115 +0.01(+0.13%)
Jun 24, 2020 7.770 7.822 7.680 7.750 906,650 -0.01(-0.13%)
Jun 23, 2020 7.750 7.765 7.640 7.760 1,522,054 +0.12(+1.57%)
Jun 22, 2020 7.640 7.870 7.630 7.640 3,484,872 +0.07(+0.92%)
Jun 19, 2020 7.600 7.730 7.475 7.570 6,318,100 +0.07(+0.93%)
Jun 18, 2020 7.690 7.770 7.500 7.500 1,312,073 -0.26(-3.35%)
Jun 17, 2020 7.860 7.930 7.740 7.760 936,270 -0.09(-1.15%)
Jun 16, 2020 8.200 8.260 7.820 7.850 1,961,263 -0.14(-1.75%)
Jun 15, 2020 8.190 8.190 7.850 7.990 2,796,780 -0.31(-3.73%)
Jun 12, 2020 8.360 8.540 8.210 8.300 2,785,300 +0.09(+1.10%)
Jun 11, 2020 8.530 8.530 8.195 8.210 1,695,519 -0.51(-5.85%)
Jun 10, 2020 8.850 8.940 8.690 8.720 1,497,898 -0.09(-1.02%)
Jun 09, 2020 8.650 8.860 8.515 8.810 2,085,087 +0.03(+0.34%)
Jun 08, 2020 8.600 8.800 8.480 8.780 1,466,060 +0.26(+3.05%)
Jun 05, 2020 8.410 8.590 8.340 8.520 1,445,500 +0.30(+3.65%)
Jun 04, 2020 7.810 8.310 7.810 8.220 1,826,961 +0.33(+4.18%)
Jun 03, 2020 7.800 7.960 7.787 7.890 2,639,826 +0.16(+2.07%)
Jun 02, 2020 7.580 7.800 7.580 7.730 1,940,098 +0.19(+2.52%)
Jun 01, 2020 7.450 7.615 7.370 7.540 1,791,200 +0.12(+1.62%)
May 29, 2020 7.300 7.630 7.220 7.420 4,090,200 +0.14(+1.92%)
May 28, 2020 7.530 7.530 7.260 7.280 3,284,932 -0.14(-1.89%)
May 27, 2020 7.390 7.490 7.335 7.420 3,263,475 +0.09(+1.23%)
May 26, 2020 7.570 7.700 7.300 7.330 2,581,030 -0.22(-2.91%)
May 22, 2020 7.560 7.560 7.360 7.550 1,916,700 -0.02(-0.26%)
May 21, 2020 7.410 7.585 7.385 7.570 1,511,242 -0.26(-3.32%)
May 20, 2020 7.870 7.960 7.720 7.830 1,642,833 +0.06(+0.77%)
May 19, 2020 7.840 7.970 7.770 7.770 1,422,919 -0.02(-0.26%)
May 18, 2020 7.450 7.880 7.435 7.790 2,634,332 +0.52(+7.15%)
May 15, 2020 7.240 7.422 7.200 7.270 2,198,900 -0.03(-0.41%)
May 14, 2020 7.300 7.380 7.115 7.300 2,682,456 -0.07(-0.95%)
May 13, 2020 7.750 7.770 7.310 7.370 3,359,994 -0.35(-4.53%)
May 12, 2020 7.950 8.037 7.660 7.720 3,357,223 -0.17(-2.15%)
May 11, 2020 8.120 8.120 7.890 7.890 2,593,204 -0.29(-3.55%)
May 08, 2020 8.190 8.250 8.130 8.180 3,392,600 +0.06(+0.74%)
May 07, 2020 8.150 8.255 8.100 8.120 1,318,928 +0.05(+0.62%)
May 06, 2020 8.110 8.110 8.025 8.070 1,473,271 -0.03(-0.37%)
May 05, 2020 8.130 8.480 8.070 8.100 1,434,291 +0.04(+0.50%)
May 04, 2020 7.880 8.115 7.770 8.060 1,568,759 +0.17(+2.15%)
May 01, 2020 7.980 7.980 7.770 7.890 784,800 -0.20(-2.47%)
Apr 30, 2020 8.070 8.135 7.940 8.090 1,675,162 -0.04(-0.49%)
Apr 29, 2020 8.100 8.190 8.025 8.130 966,293 +0.10(+1.25%)
Apr 28, 2020 7.930 8.050 7.780 8.030 2,413,536 +0.16(+2.03%)
Apr 27, 2020 7.750 7.955 7.655 7.870 2,625,439 +0.16(+2.08%)
Apr 24, 2020 7.850 7.850 7.680 7.710 1,769,400 -0.04(-0.52%)
Apr 23, 2020 7.710 7.880 7.670 7.750 1,513,937 +0.01(+0.13%)
Apr 22, 2020 7.790 7.880 7.680 7.740 1,427,712 +0.02(+0.26%)
Apr 21, 2020 7.710 7.803 7.600 7.720 1,163,367 -0.12(-1.53%)
Apr 20, 2020 7.870 7.940 7.760 7.840 1,802,976 -0.13(-1.63%)
Apr 17, 2020 8.040 8.150 7.940 7.970 1,404,500 +0.04(+0.50%)
Apr 16, 2020 8.040 8.040 7.870 7.930 1,601,001 -0.06(-0.75%)
Apr 15, 2020 7.860 8.015 7.730 7.990 1,757,829 -0.06(-0.75%)
Apr 14, 2020 8.080 8.120 7.900 8.050 1,128,132 +0.11(+1.39%)
Apr 13, 2020 8.080 8.080 7.830 7.940 1,471,545 -0.09(-1.12%)
Apr 09, 2020 8.060 8.210 7.960 8.030 1,480,700 +0.11(+1.39%)
Apr 08, 2020 7.210 7.990 7.210 7.920 3,097,861 +0.63(+8.64%)
Apr 07, 2020 7.350 7.510 7.245 7.290 2,468,404 +0.18(+2.53%)
Apr 06, 2020 7.020 7.170 6.870 7.110 3,497,125 +0.29(+4.25%)
Apr 03, 2020 6.300 6.920 6.230 6.820 4,346,500 +1.03(+17.79%)
Apr 02, 2020 5.800 6.060 5.550 5.790 1,617,798 +0.04(+0.70%)
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.