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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.20 17.53 17.06 17.47 668,300 +0.35(+2.04%)
Nov 29, 2007 17.19 17.30 17.03 17.12 752,700 -0.01(-0.06%)
Nov 28, 2007 16.68 17.20 16.68 17.13 630,200 +0.45(+2.70%)
Nov 27, 2007 16.31 16.74 16.00 16.68 639,100 +0.28(+1.71%)
Nov 26, 2007 16.86 17.00 16.38 16.40 532,890 -0.63(-3.70%)
Nov 23, 2007 17.29 17.29 16.90 17.03 501,335 +0.05(+0.29%)
Nov 21, 2007 17.35 17.35 16.39 16.98 626,400 -0.32(-1.85%)
Nov 20, 2007 17.64 17.75 17.05 17.30 587,502 -0.52(-2.92%)
Nov 19, 2007 18.36 18.36 17.62 17.82 485,038 -0.44(-2.41%)
Nov 16, 2007 18.59 18.59 18.01 18.26 446,900 -0.01(-0.05%)
Nov 15, 2007 18.40 18.40 18.02 18.27 258,850 -0.16(-0.87%)
Nov 14, 2007 18.53 18.65 18.36 18.43 448,800 +0.09(+0.49%)
Nov 13, 2007 17.99 18.68 17.96 18.34 624,800 +0.32(+1.78%)
Nov 12, 2007 18.61 18.61 17.98 18.02 467,014 -0.38(-2.07%)
Nov 09, 2007 18.16 18.68 17.99 18.40 987,100 -0.20(-1.08%)
Nov 08, 2007 18.51 18.60 18.12 18.60 1,533,200 +0.35(+1.92%)
Nov 07, 2007 18.60 18.60 18.14 18.25 1,140,065 -0.35(-1.88%)
Nov 06, 2007 18.71 18.85 18.17 18.60 832,000 +0.18(+0.98%)
Nov 05, 2007 19.20 19.20 18.01 18.42 586,100 -0.67(-3.51%)
Nov 02, 2007 19.40 19.67 18.78 19.09 327,200 -0.15(-0.78%)
Nov 01, 2007 19.73 19.73 19.22 19.24 407,000 -0.58(-2.93%)
Oct 31, 2007 19.92 20.00 19.47 19.82 418,200 +0.13(+0.66%)
Oct 30, 2007 19.74 19.74 19.43 19.69 232,200 -0.24(-1.20%)
Oct 29, 2007 20.11 20.18 19.73 19.93 183,400 -0.19(-0.94%)
Oct 26, 2007 20.10 20.19 19.98 20.12 775,000 +0.22(+1.11%)
Oct 25, 2007 19.50 19.94 19.32 19.90 748,900 +0.54(+2.79%)
Oct 24, 2007 18.80 19.40 18.63 19.36 407,800 +0.45(+2.38%)
Oct 23, 2007 19.01 19.24 18.78 18.91 273,500 +0.11(+0.59%)
Oct 22, 2007 18.26 18.98 18.06 18.80 319,100 +0.44(+2.40%)
Oct 19, 2007 18.59 18.92 18.30 18.36 402,800 -0.43(-2.29%)
Oct 18, 2007 18.34 18.98 18.29 18.79 278,100 +0.45(+2.45%)
Oct 17, 2007 18.77 18.80 18.10 18.34 447,000 +0.02(+0.11%)
Oct 16, 2007 18.50 18.67 18.28 18.32 239,200 -0.18(-0.97%)
Oct 15, 2007 18.50 18.70 18.31 18.50 351,400 -0.34(-1.80%)
Oct 12, 2007 18.77 19.04 18.44 18.84 388,000 +0.19(+1.02%)
Oct 11, 2007 18.94 19.20 18.28 18.65 448,300 -0.35(-1.84%)
Oct 10, 2007 19.24 19.32 18.89 19.00 333,300 -0.15(-0.78%)
Oct 09, 2007 18.82 19.18 18.70 19.15 381,300 +0.41(+2.19%)
Oct 08, 2007 18.60 18.75 18.28 18.74 181,300 +0.07(+0.37%)
Oct 05, 2007 18.33 18.82 18.26 18.67 342,200 +0.46(+2.53%)
Oct 04, 2007 18.15 18.24 18.00 18.21 197,200 +0.07(+0.39%)
Oct 03, 2007 18.15 18.50 18.08 18.14 214,200 -0.16(-0.87%)
Oct 02, 2007 18.46 18.50 18.21 18.30 385,600 -0.03(-0.16%)
Oct 01, 2007 17.63 18.53 17.63 18.33 542,200 +0.59(+3.33%)
Sep 28, 2007 17.82 17.82 17.61 17.74 175,400 -0.08(-0.45%)
Sep 27, 2007 17.77 17.83 17.51 17.82 212,300 +0.22(+1.25%)
Sep 26, 2007 17.41 17.68 17.26 17.60 236,100 +0.37(+2.15%)
Sep 25, 2007 17.67 17.67 17.20 17.23 311,600 -0.47(-2.66%)
Sep 24, 2007 17.64 17.93 17.62 17.70 208,600 -0.05(-0.28%)
Sep 21, 2007 18.14 18.25 17.72 17.75 322,800 -0.19(-1.06%)
Sep 20, 2007 18.20 18.41 17.83 17.94 348,700 -0.50(-2.71%)
Sep 19, 2007 18.41 18.79 18.01 18.44 577,500 +0.07(+0.38%)
Sep 18, 2007 17.10 18.45 17.05 18.37 623,700 +1.19(+6.93%)
Sep 17, 2007 17.43 17.50 16.98 17.18 212,400 -0.38(-2.16%)
Sep 14, 2007 17.35 17.69 17.35 17.56 118,200 -0.01(-0.06%)
Sep 13, 2007 17.72 17.96 17.55 17.57 271,400 +0.18(+1.04%)
Sep 12, 2007 17.70 17.70 17.37 17.39 273,200 -0.20(-1.14%)
Sep 11, 2007 17.63 17.74 17.46 17.59 229,000 +0.12(+0.69%)
Sep 10, 2007 17.85 17.85 17.39 17.47 221,700 -0.23(-1.30%)
Sep 07, 2007 17.89 18.02 17.50 17.70 191,300 -0.48(-2.64%)
Sep 06, 2007 17.98 18.25 17.98 18.18 139,400 +0.19(+1.06%)
Sep 05, 2007 18.47 18.47 17.75 17.99 204,100 -0.39(-2.12%)
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.