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, 2020 7.590 7.650 7.250 7.260 1,887,766 -0.41(-5.35%)
Nov 27, 2020 7.710 7.722 7.600 7.670 391,800 -0.11(-1.41%)
Nov 25, 2020 7.850 7.900 7.740 7.780 555,500 -0.10(-1.27%)
Nov 24, 2020 7.610 7.895 7.580 7.880 956,604 +0.35(+4.65%)
Nov 23, 2020 7.510 7.620 7.450 7.530 637,434 +0.04(+0.53%)
Nov 20, 2020 7.510 7.550 7.425 7.490 372,000 -0.05(-0.66%)
Nov 19, 2020 7.600 7.640 7.515 7.540 370,984 -0.07(-0.92%)
Nov 18, 2020 7.610 7.750 7.500 7.610 884,404 +0.05(+0.66%)
Nov 17, 2020 7.370 7.610 7.310 7.560 1,516,637 +0.06(+0.80%)
Nov 16, 2020 7.540 7.665 7.415 7.500 1,561,822 +0.03(+0.40%)
Nov 13, 2020 7.260 7.485 7.250 7.470 689,700 +0.12(+1.63%)
Nov 12, 2020 7.570 7.585 7.277 7.350 1,119,270 -0.26(-3.42%)
Nov 11, 2020 7.600 7.660 7.470 7.610 1,836,196 +0.04(+0.53%)
Nov 10, 2020 7.250 7.605 7.150 7.570 1,730,437 +0.36(+4.99%)
Nov 09, 2020 7.460 7.470 7.110 7.210 1,800,730 +0.00(+0.00%)
Nov 06, 2020 7.170 7.290 7.075 7.210 1,352,900 +0.13(+1.84%)
Nov 05, 2020 6.700 7.110 6.700 7.080 1,146,997 +0.45(+6.79%)
Nov 04, 2020 6.600 6.810 6.590 6.630 1,063,540 +0.04(+0.61%)
Nov 03, 2020 6.660 6.700 6.560 6.590 573,866 -0.09(-1.35%)
Nov 02, 2020 6.600 6.690 6.530 6.680 564,132 +0.18(+2.77%)
Oct 30, 2020 6.570 6.640 6.480 6.500 852,300 -0.03(-0.46%)
Oct 29, 2020 6.550 6.560 6.425 6.530 744,382 -0.03(-0.46%)
Oct 28, 2020 6.600 6.610 6.490 6.560 1,290,094 -0.18(-2.67%)
Oct 27, 2020 6.820 6.840 6.705 6.740 539,178 -0.05(-0.74%)
Oct 26, 2020 6.890 6.941 6.730 6.790 689,970 -0.21(-3.00%)
Oct 23, 2020 7.070 7.110 6.920 7.000 790,900 -0.05(-0.71%)
Oct 22, 2020 7.040 7.150 6.990 7.050 1,584,805 +0.04(+0.57%)
Oct 21, 2020 6.900 7.100 6.880 7.010 1,157,365 +0.13(+1.89%)
Oct 20, 2020 6.830 6.920 6.790 6.880 1,320,789 +0.15(+2.23%)
Oct 19, 2020 6.680 6.830 6.650 6.730 1,739,560 +0.12(+1.82%)
Oct 16, 2020 6.410 6.655 6.370 6.610 1,104,700 +0.19(+2.96%)
Oct 15, 2020 6.460 6.485 6.400 6.420 982,070 -0.06(-0.93%)
Oct 14, 2020 6.370 6.540 6.350 6.480 1,258,223 +0.12(+1.89%)
Oct 13, 2020 6.400 6.460 6.270 6.360 786,031 -0.04(-0.63%)
Oct 12, 2020 6.400 6.440 6.320 6.400 1,027,997 -0.01(-0.16%)
Oct 09, 2020 6.390 6.475 6.335 6.410 1,338,700 +0.03(+0.47%)
Oct 08, 2020 6.310 6.390 6.270 6.380 961,861 +0.08(+1.27%)
Oct 07, 2020 6.350 6.410 6.260 6.300 818,226 -0.01(-0.16%)
Oct 06, 2020 6.460 6.480 6.255 6.310 1,287,750 -0.14(-2.17%)
Oct 05, 2020 6.480 6.480 6.310 6.450 1,313,304 -0.01(-0.15%)
Oct 02, 2020 6.350 6.480 6.330 6.460 881,100 +0.06(+0.94%)
Oct 01, 2020 6.470 6.605 6.380 6.400 1,457,267 -0.06(-0.93%)
Sep 30, 2020 6.280 6.470 6.220 6.460 2,397,186 +0.24(+3.86%)
Sep 29, 2020 6.420 6.450 6.220 6.220 1,189,951 -0.22(-3.42%)
Sep 28, 2020 6.570 6.620 6.410 6.440 1,412,007 -0.06(-0.92%)
Sep 25, 2020 6.510 6.525 6.440 6.500 704,900 -0.05(-0.76%)
Sep 24, 2020 6.450 6.610 6.360 6.550 1,321,101 +0.10(+1.55%)
Sep 23, 2020 6.620 6.790 6.410 6.450 2,294,415 -0.11(-1.68%)
Sep 22, 2020 7.020 7.020 6.560 6.560 2,609,167 -0.46(-6.55%)
Sep 21, 2020 7.170 7.180 7.010 7.020 2,747,670 -0.24(-3.31%)
Sep 18, 2020 7.430 7.440 7.240 7.260 2,859,600 -0.15(-2.02%)
Sep 17, 2020 7.350 7.490 7.280 7.410 3,755,388 +0.03(+0.41%)
Sep 16, 2020 7.380 7.440 7.340 7.380 2,261,597 +0.01(+0.14%)
Sep 15, 2020 7.440 7.500 7.350 7.370 1,790,560 -0.03(-0.41%)
Sep 14, 2020 7.250 7.410 7.230 7.400 1,209,004 +0.19(+2.64%)
Sep 11, 2020 7.010 7.250 6.928 7.210 2,734,600 +0.26(+3.74%)
Sep 10, 2020 7.230 7.270 6.945 6.950 1,064,026 -0.26(-3.61%)
Sep 09, 2020 7.250 7.310 7.180 7.210 1,158,947 +0.01(+0.14%)
Sep 08, 2020 7.200 7.245 7.125 7.200 564,518 -0.06(-0.83%)
Sep 04, 2020 7.280 7.330 7.120 7.260 983,400 +0.00(+0.00%)
Sep 03, 2020 7.350 7.390 7.205 7.260 1,026,770 -0.07(-0.95%)
Sep 02, 2020 7.200 7.350 7.148 7.330 1,291,284 +0.13(+1.81%)
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.