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

6.060 USD -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.280 8.300 8.160 8.190 474,224 -0.06(-0.73%)
Sep 29, 2016 8.380 8.520 8.240 8.250 429,480 -0.17(-2.02%)
Sep 28, 2016 8.420 8.440 8.360 8.420 423,928 +0.03(+0.36%)
Sep 27, 2016 8.420 8.460 8.370 8.390 257,232 -0.03(-0.36%)
Sep 26, 2016 8.520 8.550 8.400 8.420 370,254 -0.12(-1.41%)
Sep 23, 2016 8.580 8.580 8.520 8.540 274,464 -0.08(-0.93%)
Sep 22, 2016 8.610 8.640 8.560 8.620 390,949 +0.06(+0.70%)
Sep 21, 2016 8.350 8.580 8.340 8.560 329,730 +0.25(+3.01%)
Sep 20, 2016 8.250 8.335 8.240 8.310 339,891 +0.09(+1.09%)
Sep 19, 2016 8.250 8.325 8.210 8.220 477,459 +0.01(+0.12%)
Sep 16, 2016 8.130 8.290 8.080 8.210 486,804 +0.01(+0.12%)
Sep 15, 2016 8.210 8.295 8.130 8.200 357,301 +0.02(+0.24%)
Sep 14, 2016 8.180 8.240 8.095 8.180 469,364 +0.03(+0.37%)
Sep 13, 2016 8.310 8.340 8.120 8.150 383,019 -0.23(-2.74%)
Sep 12, 2016 8.280 8.410 8.260 8.380 355,809 +0.05(+0.60%)
Sep 09, 2016 8.470 8.470 8.320 8.330 732,894 -0.22(-2.57%)
Sep 08, 2016 8.450 8.555 8.400 8.550 829,142 +0.11(+1.30%)
Sep 07, 2016 8.530 8.530 8.440 8.440 479,709 -0.06(-0.71%)
Sep 06, 2016 8.420 8.550 8.420 8.500 400,456 -0.04(-0.47%)
Sep 02, 2016 8.380 8.540 8.540 8.540 501,300 +0.22(+2.64%)
Sep 01, 2016 8.320 8.430 8.230 8.320 403,681 -0.01(-0.12%)
Aug 31, 2016 8.380 8.390 8.210 8.330 805,893 -0.03(-0.36%)
Aug 30, 2016 8.410 8.470 8.280 8.360 584,269 -0.03(-0.36%)
Aug 29, 2016 8.380 8.400 8.300 8.390 349,158 +0.04(+0.48%)
Aug 26, 2016 8.490 8.570 8.320 8.350 647,320 -0.15(-1.76%)
Aug 25, 2016 8.390 8.530 8.380 8.500 384,126 +0.10(+1.19%)
Aug 24, 2016 8.410 8.440 8.300 8.400 495,983 +0.00(+0.00%)
Aug 23, 2016 8.500 8.590 8.400 8.400 534,039 -0.06(-0.71%)
Aug 22, 2016 8.570 8.630 8.440 8.460 372,045 -0.09(-1.05%)
Aug 19, 2016 8.700 8.700 8.510 8.550 415,167 -0.18(-2.06%)
Aug 18, 2016 8.690 8.815 8.570 8.730 487,891 +0.06(+0.69%)
Aug 17, 2016 8.710 8.720 8.580 8.670 516,667 -0.07(-0.80%)
Aug 16, 2016 8.790 8.900 8.740 8.740 522,546 -0.05(-0.57%)
Aug 15, 2016 8.870 8.940 8.780 8.790 259,596 -0.07(-0.79%)
Aug 12, 2016 9.040 9.080 8.860 8.860 524,930 -0.19(-2.10%)
Aug 11, 2016 8.980 9.070 8.950 9.050 684,633 +0.08(+0.89%)
Aug 10, 2016 8.930 9.010 8.920 8.970 607,841 +0.03(+0.34%)
Aug 09, 2016 8.900 9.005 8.880 8.940 398,726 +0.01(+0.11%)
Aug 08, 2016 8.860 9.035 8.840 8.930 517,493 +0.07(+0.79%)
Aug 05, 2016 8.870 8.900 8.830 8.860 630,495 -0.03(-0.34%)
Aug 04, 2016 8.810 8.910 8.780 8.890 1,077,554 +0.06(+0.68%)
Aug 03, 2016 8.640 8.900 8.560 8.830 1,065,354 +0.17(+1.96%)
Aug 02, 2016 8.550 8.700 8.550 8.660 1,525,095 +0.08(+0.93%)
Aug 01, 2016 8.650 8.720 8.570 8.580 1,326,825 -0.10(-1.15%)
Jul 29, 2016 8.650 8.700 8.580 8.680 456,770 +0.04(+0.46%)
Jul 28, 2016 8.570 8.660 8.500 8.640 511,156 +0.02(+0.23%)
Jul 27, 2016 8.760 8.790 8.570 8.620 507,984 -0.16(-1.82%)
Jul 26, 2016 8.780 8.790 8.690 8.780 527,095 +0.01(+0.11%)
Jul 25, 2016 8.860 8.950 8.720 8.770 1,127,898 -0.09(-1.02%)
Jul 22, 2016 8.890 8.990 8.860 8.860 730,441 -0.03(-0.34%)
Jul 21, 2016 8.870 8.980 8.830 8.890 915,998 -0.01(-0.11%)
Jul 20, 2016 9.020 9.030 8.890 8.900 1,019,325 -0.10(-1.11%)
Jul 19, 2016 9.120 9.160 8.990 9.000 1,162,960 -0.11(-1.21%)
Jul 18, 2016 8.980 9.120 8.890 9.110 810,562 +0.12(+1.33%)
Jul 15, 2016 8.800 9.010 8.800 8.990 1,076,620 +0.18(+2.04%)
Jul 14, 2016 8.720 8.850 8.635 8.810 596,517 +0.11(+1.26%)
Jul 13, 2016 8.640 8.721 8.540 8.700 577,715 +0.06(+0.69%)
Jul 12, 2016 8.660 8.765 8.620 8.640 527,599 -0.02(-0.23%)
Jul 11, 2016 8.660 8.830 8.610 8.660 540,304 +0.00(+0.00%)
Jul 08, 2016 8.360 8.680 8.340 8.660 7,844,791 +0.32(+3.84%)
Jul 07, 2016 8.350 8.430 8.300 8.340 710,727 -0.03(-0.36%)
Jul 06, 2016 8.440 8.530 8.290 8.370 1,014,819 -0.11(-1.30%)
Jul 05, 2016 8.680 8.680 8.440 8.480 729,496 -0.19(-2.19%)
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.