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

5.880 USD +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.420 5.850 5.420 5.850 46,800 +0.26(+4.65%)
Aug 29, 2002 5.600 5.700 5.550 5.590 22,900 -0.02(-0.36%)
Aug 28, 2002 6.010 6.010 5.600 5.610 30,000 -0.42(-6.97%)
Aug 27, 2002 6.220 6.360 5.980 6.030 43,000 -0.14(-2.27%)
Aug 26, 2002 6.140 6.320 6.070 6.170 10,000 +0.06(+0.98%)
Aug 23, 2002 6.150 6.250 6.110 6.110 11,200 -0.03(-0.49%)
Aug 22, 2002 6.000 6.200 5.950 6.140 78,800 +0.14(+2.33%)
Aug 21, 2002 6.200 6.350 6.000 6.000 61,100 -0.20(-3.23%)
Aug 20, 2002 6.550 6.550 6.100 6.200 49,200 -0.47(-7.05%)
Aug 16, 2002 6.600 6.670 6.380 6.670 28,500 +0.12(+1.83%)
Aug 15, 2002 6.550 6.600 6.540 6.550 7,400 +0.05(+0.77%)
Aug 14, 2002 6.490 6.580 6.310 6.500 36,600 +0.11(+1.72%)
Aug 13, 2002 6.150 6.550 6.120 6.390 71,800 +0.19(+3.06%)
Aug 12, 2002 6.400 6.400 6.200 6.200 6,900 -0.10(-1.59%)
Aug 07, 2002 5.700 6.300 5.700 6.300 55,500 +0.55(+9.57%)
Aug 06, 2002 5.510 5.800 5.510 5.750 35,300 +0.17(+3.05%)
Aug 05, 2002 5.850 5.930 5.580 5.580 12,100 -0.23(-3.96%)
Aug 02, 2002 5.800 5.860 5.720 5.810 9,000 +0.06(+1.04%)
Aug 01, 2002 5.650 5.750 5.600 5.750 10,400 +0.04(+0.70%)
Jul 31, 2002 5.760 6.170 5.560 5.710 75,200 -0.01(-0.17%)
Jul 30, 2002 5.170 5.800 5.160 5.720 99,700 +0.57(+11.07%)
Jul 29, 2002 4.910 5.150 4.910 5.150 102,500 +0.34(+7.07%)
Jul 26, 2002 4.700 4.850 4.650 4.810 24,500 +0.19(+4.11%)
Jul 25, 2002 4.700 4.760 4.600 4.620 117,100 -0.07(-1.49%)
Jul 24, 2002 4.570 4.710 4.410 4.690 162,200 +0.09(+1.96%)
Jul 23, 2002 4.650 4.710 4.600 4.600 18,700 -0.12(-2.54%)
Jul 22, 2002 5.100 5.100 4.600 4.720 59,300 -0.24(-4.84%)
Jul 19, 2002 5.100 5.100 4.880 4.960 59,100 +0.08(+1.64%)
Jul 17, 2002 5.100 5.160 4.820 4.880 75,700 -0.78(-13.78%)
Jul 12, 2002 5.600 5.710 5.450 5.660 35,900 +0.16(+2.91%)
Jul 11, 2002 5.350 5.540 5.260 5.500 76,800 +0.10(+1.85%)
Jul 10, 2002 5.730 5.750 5.390 5.400 159,600 -0.35(-6.09%)
Jul 09, 2002 5.700 5.750 5.700 5.750 124,200 +0.05(+0.88%)
Jul 08, 2002 5.800 5.800 5.700 5.700 35,200 -0.15(-2.56%)
Jul 05, 2002 5.800 5.860 5.800 5.850 152,600 +0.08(+1.39%)
Jul 04, 2002 5.900 5.900 5.720 5.770 19,200 +0.00(+0.00%)
Jul 03, 2002 5.900 5.900 5.720 5.770 19,200 -0.13(-2.20%)
Jul 02, 2002 5.950 6.150 5.800 5.900 69,000 -0.02(-0.34%)
Jul 01, 2002 5.800 5.920 5.780 5.920 138,900 +0.13(+2.25%)
Jun 28, 2002 5.710 5.900 5.710 5.790 98,600 +0.18(+3.21%)
Jun 27, 2002 5.650 5.780 5.600 5.610 44,900 +0.03(+0.54%)
Jun 26, 2002 5.700 5.790 5.570 5.580 57,800 -0.36(-6.06%)
Jun 25, 2002 6.050 6.120 5.850 5.940 122,500 +0.21(+3.66%)
Jun 21, 2002 6.150 6.170 5.700 5.730 42,700 -0.40(-6.53%)
Jun 20, 2002 6.530 6.530 6.080 6.130 128,300 -0.47(-7.12%)
Jun 19, 2002 6.750 6.810 6.600 6.600 59,100 -0.20(-2.94%)
Jun 18, 2002 6.820 7.030 6.740 6.800 122,800 -0.10(-1.45%)
Jun 17, 2002 6.710 6.960 6.700 6.900 37,400 +0.17(+2.53%)
Jun 14, 2002 6.800 6.800 6.640 6.730 15,800 -0.06(-0.88%)
Jun 12, 2002 7.000 7.000 6.640 6.790 35,600 -0.11(-1.59%)
Jun 11, 2002 7.100 7.120 6.900 6.900 72,200 -0.25(-3.50%)
Jun 10, 2002 7.380 7.420 7.150 7.150 47,100 -0.18(-2.46%)
Jun 07, 2002 7.210 7.330 7.100 7.330 290,900 +0.22(+3.09%)
Jun 06, 2002 7.190 7.250 7.080 7.110 79,000 -0.07(-0.97%)
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.