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 (%)
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%)
May 02, 2022 5.310 5.370 5.220 5.370 3,233,335 +0.05(+0.94%)
Apr 29, 2022 5.260 5.365 5.250 5.320 2,934,637 +0.06(+1.14%)
Apr 28, 2022 5.280 5.290 5.140 5.260 1,142,818 +0.00(+0.00%)
Apr 27, 2022 5.270 5.320 5.180 5.260 1,567,491 -0.02(-0.38%)
Apr 26, 2022 5.370 5.440 5.275 5.280 2,472,004 -0.12(-2.22%)
Apr 25, 2022 5.640 5.640 5.270 5.400 2,281,543 -0.29(-5.10%)
Apr 22, 2022 5.680 5.690 5.575 5.690 5,144,589 +0.01(+0.18%)
Apr 21, 2022 5.860 5.880 5.680 5.680 1,202,717 -0.15(-2.57%)
Apr 20, 2022 5.670 5.840 5.640 5.830 2,061,590 +0.20(+3.55%)
Apr 19, 2022 5.610 5.680 5.590 5.630 1,571,704 +0.03(+0.54%)
Apr 18, 2022 5.580 5.650 5.530 5.600 1,419,061 +0.01(+0.18%)
Apr 14, 2022 5.480 5.600 5.400 5.590 1,582,419 +0.09(+1.64%)
Apr 13, 2022 5.590 5.630 5.450 5.500 3,393,658 -0.08(-1.43%)
Apr 12, 2022 5.550 5.670 5.535 5.580 1,411,860 +0.04(+0.72%)
Apr 11, 2022 5.400 5.540 5.390 5.540 1,699,494 +0.03(+0.54%)
Apr 08, 2022 5.670 5.670 5.480 5.510 1,394,021 -0.15(-2.65%)
Apr 07, 2022 5.710 5.770 5.600 5.660 1,408,669 -0.11(-1.91%)
Apr 06, 2022 5.920 5.940 5.760 5.770 1,435,883 -0.18(-3.03%)
Apr 05, 2022 6.100 6.100 5.882 5.950 1,855,389 -0.07(-1.16%)
Apr 04, 2022 6.040 6.090 5.965 6.020 1,249,033 -0.04(-0.66%)
Apr 01, 2022 6.030 6.075 6.010 6.060 2,293,213 +0.09(+1.51%)
Mar 31, 2022 6.000 6.010 5.930 5.970 3,182,887 -0.01(-0.17%)
Mar 30, 2022 6.100 6.140 5.970 5.980 1,048,470 -0.11(-1.81%)
Mar 29, 2022 6.180 6.240 6.065 6.090 1,636,042 -0.06(-0.98%)
Mar 28, 2022 6.100 6.200 6.065 6.150 1,310,283 +0.03(+0.49%)
Mar 25, 2022 5.990 6.180 5.980 6.120 2,171,503 +0.10(+1.66%)
Mar 24, 2022 5.970 6.065 5.970 6.020 1,761,352 +0.07(+1.18%)
Mar 23, 2022 5.960 6.000 5.885 5.950 1,586,882 +0.01(+0.17%)
Mar 22, 2022 6.000 6.050 5.930 5.940 1,527,998 +0.00(+0.00%)
Mar 21, 2022 5.780 5.960 5.760 5.940 1,583,622 +0.18(+3.13%)
Mar 18, 2022 5.820 5.865 5.740 5.760 2,923,813 -0.08(-1.37%)
Mar 17, 2022 5.730 5.885 5.705 5.840 2,110,915 +0.13(+2.28%)
Mar 16, 2022 5.620 5.710 5.620 5.710 2,395,379 +0.15(+2.70%)
Mar 15, 2022 5.520 5.580 5.485 5.560 2,324,208 +0.03(+0.54%)
Mar 14, 2022 5.640 5.660 5.510 5.530 1,242,368 -0.08(-1.43%)
Mar 11, 2022 5.740 5.780 5.600 5.610 1,215,890 -0.13(-2.26%)
Mar 10, 2022 5.740 5.820 5.710 5.740 1,410,468 -0.04(-0.69%)
Mar 09, 2022 5.760 5.815 5.730 5.780 2,155,428 +0.11(+1.94%)
Mar 08, 2022 5.660 5.731 5.620 5.670 1,486,292 +0.04(+0.71%)
Mar 07, 2022 5.750 5.810 5.630 5.630 1,905,863 -0.15(-2.60%)
Mar 04, 2022 5.740 5.820 5.730 5.780 1,577,109 -0.03(-0.52%)
Mar 03, 2022 5.870 5.890 5.790 5.810 1,351,788 +0.00(+0.00%)
Mar 02, 2022 5.750 5.860 5.720 5.810 2,522,825 +0.16(+2.83%)
Mar 01, 2022 5.840 5.840 5.635 5.650 1,950,897 -0.16(-2.75%)
Feb 28, 2022 5.840 5.940 5.725 5.810 919,129 -0.11(-1.86%)
Feb 25, 2022 5.760 5.930 5.845 5.920 991,687 +0.17(+2.96%)
Feb 24, 2022 5.750 5.785 5.650 5.750 1,288,781 -0.13(-2.21%)
Feb 23, 2022 5.890 5.970 5.860 5.880 582,466 +0.02(+0.34%)
Feb 22, 2022 5.800 5.900 5.795 5.860 1,044,299 +0.04(+0.69%)
Feb 18, 2022 5.820 0 +0.04(+0.69%)
Feb 17, 2022 5.800 5.860 5.730 5.780 797,832 -0.03(-0.52%)
Feb 16, 2022 5.790 5.900 5.725 5.810 948,706 +0.01(+0.17%)
Feb 15, 2022 5.670 5.910 5.620 5.800 951,597 +0.17(+3.02%)
Feb 14, 2022 5.690 5.710 5.580 5.630 522,564 -0.08(-1.40%)
Feb 11, 2022 5.880 5.915 5.680 5.710 748,136 -0.07(-1.21%)
Feb 10, 2022 5.680 5.930 5.680 5.780 1,367,186 +0.06(+1.05%)
Feb 09, 2022 5.680 5.740 5.640 5.720 1,202,310 +0.10(+1.78%)
Feb 08, 2022 5.610 5.675 5.595 5.620 813,692 -0.01(-0.18%)
Feb 07, 2022 5.630 5.695 5.580 5.630 990,747 +0.00(+0.00%)
Feb 04, 2022 5.700 5.700 5.600 5.630 656,625 -0.06(-1.05%)
Feb 03, 2022 5.860 5.660 5.690 517,835 -0.14(-2.40%)
Feb 02, 2022 5.900 5.900 5.750 5.830 419,284 -0.07(-1.19%)
Feb 01, 2022 5.930 5.935 5.830 5.900 507,192 +0.00(+0.00%)
Jan 31, 2022 5.820 5.910 5.900 365,213 +0.05(+0.85%)
Jan 28, 2022 5.790 5.850 5.730 5.850 344,687 +0.02(+0.34%)
Jan 27, 2022 5.830 5.925 5.790 5.830 491,416 +0.09(+1.57%)
Jan 26, 2022 5.890 5.936 5.705 5.740 825,060 -0.13(-2.21%)
Jan 25, 2022 5.880 5.930 5.790 5.870 707,190 -0.09(-1.51%)
Jan 24, 2022 5.990 6.050 5.820 5.960 650,172 -0.13(-2.13%)
Jan 21, 2022 5.990 6.165 5.985 6.090 947,514 +0.21(+3.57%)
Jan 20, 2022 5.910 6.010 5.860 5.880 804,613 -0.02(-0.34%)
Jan 19, 2022 5.800 5.925 5.800 5.900 425,208 +0.14(+2.43%)
Jan 18, 2022 5.810 5.870 5.750 5.760 459,222 -0.09(-1.54%)
Jan 14, 2022 5.850 0 -0.11(-1.85%)
Jan 13, 2022 5.920 6.010 5.900 5.960 568,419 +0.08(+1.36%)
Jan 12, 2022 5.830 5.910 5.790 5.880 503,198 +0.09(+1.55%)
Jan 11, 2022 5.710 5.800 5.615 5.790 1,154,289 +0.13(+2.30%)
Jan 10, 2022 5.590 5.670 5.465 5.660 1,292,071 +0.06(+1.07%)
Jan 07, 2022 5.670 5.740 5.535 5.600 866,147 +0.01(+0.18%)
Jan 06, 2022 5.470 5.695 5.470 5.590 1,034,344 +0.12(+2.19%)
Jan 05, 2022 5.550 5.630 5.455 5.470 598,006 -0.05(-0.91%)
Jan 04, 2022 5.500 5.590 5.470 5.520 472,174 +0.02(+0.36%)
Jan 03, 2022 5.470 5.520 5.430 5.500 438,256 +0.06(+1.10%)
Dec 31, 2021 5.380 5.480 5.360 5.440 1,180,459 +0.05(+0.93%)
Dec 30, 2021 5.400 5.470 5.381 5.390 520,491 -0.02(-0.37%)
Dec 29, 2021 5.470 5.500 5.380 5.410 569,025 -0.08(-1.46%)
Dec 28, 2021 5.480 5.545 5.460 5.490 433,159 -0.04(-0.72%)
Dec 27, 2021 5.490 5.560 5.480 5.530 448,289 +0.03(+0.55%)
Dec 23, 2021 5.490 5.560 5.420 5.500 974,968 +0.04(+0.73%)
Dec 22, 2021 5.300 5.470 5.300 5.460 593,914 +0.08(+1.49%)
Dec 21, 2021 5.340 5.420 5.280 5.380 1,117,975 +0.12(+2.28%)
Dec 20, 2021 5.590 5.600 5.250 5.260 1,920,041 -0.47(-8.20%)
Dec 17, 2021 5.830 5.870 5.710 5.730 2,514,442 -0.13(-2.22%)
Dec 16, 2021 5.940 5.940 5.800 5.860 1,128,029 -0.03(-0.51%)
Dec 15, 2021 5.790 5.935 5.690 5.890 882,622 +0.14(+2.43%)
Dec 14, 2021 5.910 5.930 5.740 5.750 932,662 -0.20(-3.36%)
Dec 13, 2021 6.020 6.110 5.910 5.950 1,052,255 -0.14(-2.30%)
Dec 10, 2021 6.020 6.095 6.020 6.090 567,259 +0.04(+0.66%)
Dec 09, 2021 6.160 6.250 6.035 6.050 576,747 -0.17(-2.73%)
Dec 08, 2021 6.180 6.235 6.152 6.220 327,651 -0.02(-0.32%)
Dec 07, 2021 6.250 6.330 6.220 6.240 524,335 +0.05(+0.81%)
Dec 06, 2021 6.260 6.340 6.170 6.190 1,042,793 +0.00(+0.00%)
Dec 03, 2021 6.150 6.330 6.140 6.190 1,015,075 +0.05(+0.81%)
Dec 02, 2021 6.050 6.140 6.030 6.140 929,230 +0.14(+2.33%)
Dec 01, 2021 6.200 6.240 5.970 6.000 1,284,225 -0.20(-3.23%)
Nov 30, 2021 6.320 6.405 6.150 6.200 1,850,179 -0.18(-2.82%)
Nov 29, 2021 6.480 6.480 6.340 6.380 767,782 -0.04(-0.62%)
Nov 26, 2021 6.430 6.475 6.360 6.420 1,124,060 -0.13(-1.98%)
Nov 24, 2021 6.520 6.580 6.400 6.550 2,273,227 +0.03(+0.46%)
Nov 23, 2021 6.170 6.590 6.170 6.520 4,038,774 +0.26(+4.15%)
Nov 22, 2021 6.240 6.420 6.040 6.260 2,410,559 +0.61(+10.80%)
Nov 19, 2021 5.480 5.770 5.460 5.650 1,247,116 +0.16(+2.91%)
Nov 18, 2021 5.530 5.530 5.490 5.490 1,275,570 -0.10(-1.79%)
Nov 17, 2021 5.750 5.795 5.520 5.590 734,849 -0.22(-3.79%)
Nov 16, 2021 6.010 6.040 5.800 5.810 579,593 -0.30(-4.91%)
Nov 15, 2021 6.120 6.120 5.980 6.110 479,485 +0.00(+0.00%)
Nov 12, 2021 6.140 6.155 6.092 6.110 330,174 -0.06(-0.97%)
Nov 11, 2021 6.200 6.200 6.110 6.170 308,352 +0.01(+0.16%)
Nov 10, 2021 6.235 6.160 597,134 +0.00(+0.00%)
Nov 09, 2021 6.100 6.310 6.100 6.160 1,525,409 +0.06(+0.98%)
Nov 08, 2021 6.100 6.213 6.050 6.100 1,001,399 +0.00(+0.00%)
Nov 05, 2021 6.050 6.270 6.050 6.100 1,313,930 +0.03(+0.49%)
Nov 04, 2021 5.850 6.100 5.850 6.070 1,856,896 +0.17(+2.88%)
Nov 03, 2021 5.640 5.915 5.640 5.900 1,136,680 +0.25(+4.42%)
Nov 02, 2021 5.740 5.760 5.540 5.650 1,607,587 -0.10(-1.74%)
Nov 01, 2021 5.690 5.765 5.660 5.750 642,861 +0.09(+1.59%)
Oct 29, 2021 5.890 5.890 5.590 5.660 1,803,476 -0.24(-4.07%)
Oct 28, 2021 5.960 5.990 5.825 5.900 1,044,035 -0.06(-1.01%)
Oct 27, 2021 6.130 6.160 5.900 5.960 952,942 -0.18(-2.93%)
Oct 26, 2021 6.105 6.160 6.140 1,204,992 +0.08(+1.32%)
Oct 25, 2021 5.980 6.085 5.940 6.060 797,204 +0.11(+1.85%)
Oct 22, 2021 5.910 5.990 5.865 5.950 2,008,165 +0.04(+0.68%)
Oct 21, 2021 6.000 6.030 5.810 5.910 1,734,350 -0.14(-2.31%)
Oct 20, 2021 6.090 6.160 6.050 6.050 940,224 -0.04(-0.66%)
Oct 19, 2021 6.100 6.150 6.065 6.090 1,927,231 -0.01(-0.16%)
Oct 18, 2021 6.040 6.180 6.030 6.100 1,608,907 +0.04(+0.66%)
Oct 15, 2021 6.090 6.140 6.020 6.060 5,036,619 -0.04(-0.66%)
Oct 14, 2021 6.140 6.170 6.070 6.100 1,425,574 +0.00(+0.00%)
Oct 13, 2021 6.120 6.190 6.045 6.100 1,129,321 +0.00(+0.00%)
Oct 12, 2021 6.110 6.135 5.970 6.100 3,068,396 -0.03(-0.49%)
Oct 11, 2021 5.950 6.285 5.950 6.130 2,093,476 +0.26(+4.43%)
Oct 08, 2021 5.920 5.920 5.840 5.870 1,120,958 -0.01(-0.17%)
Oct 07, 2021 5.910 6.035 5.810 5.880 2,725,036 -0.01(-0.17%)
Oct 06, 2021 5.680 5.895 5.640 5.890 1,709,266 +0.17(+2.97%)
Oct 05, 2021 5.940 5.940 5.680 5.720 1,229,646 -0.20(-3.38%)
Oct 04, 2021 5.880 5.925 5.840 5.920 410,909 +0.04(+0.68%)
Oct 01, 2021 5.870 5.970 5.860 5.880 720,773 +0.03(+0.51%)
Sep 30, 2021 5.890 5.930 5.805 5.850 1,857,335 -0.01(-0.17%)
Sep 29, 2021 6.000 6.040 5.790 5.860 1,516,374 -0.18(-2.98%)
Sep 28, 2021 6.200 6.200 6.000 6.040 1,343,731 -0.20(-3.21%)
Sep 27, 2021 6.230 6.400 6.190 6.240 929,108 -0.05(-0.79%)
Sep 24, 2021 6.380 6.390 6.240 6.290 747,764 -0.14(-2.18%)
Sep 23, 2021 6.370 6.470 6.340 6.430 1,502,181 +0.08(+1.26%)
Sep 22, 2021 6.130 6.487 6.130 6.350 1,713,713 +0.23(+3.76%)
Sep 21, 2021 6.190 6.200 6.080 6.120 576,258 -0.02(-0.33%)
Sep 20, 2021 6.050 6.170 6.040 6.140 899,754 +0.03(+0.49%)
Sep 17, 2021 6.310 6.310 6.100 6.110 1,110,551 -0.20(-3.17%)
Sep 16, 2021 6.290 6.370 6.250 6.310 664,077 +0.01(+0.16%)
Sep 15, 2021 6.350 6.440 6.285 6.300 593,501 -0.09(-1.41%)
Sep 14, 2021 6.440 6.510 6.320 6.390 903,308 -0.03(-0.47%)
Sep 13, 2021 6.330 6.520 6.330 6.420 562,952 +0.14(+2.23%)
Sep 10, 2021 6.380 6.490 6.280 6.280 711,170 -0.11(-1.72%)
Sep 09, 2021 6.490 6.510 6.340 6.390 1,076,239 -0.11(-1.69%)
Sep 08, 2021 6.660 6.670 6.500 6.500 473,094 -0.17(-2.55%)
Sep 07, 2021 6.720 6.790 6.660 6.670 623,308 -0.05(-0.74%)
Sep 03, 2021 6.690 6.780 6.610 6.720 915,289 +0.06(+0.90%)
Sep 02, 2021 6.910 6.930 6.660 6.660 1,527,913 -0.25(-3.62%)
Sep 01, 2021 6.980 7.075 6.900 6.910 629,427 -0.07(-1.00%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
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.