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

6.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.41 18.51 18.15 18.47 418,249 +0.07(+0.38%)
Jun 29, 2009 18.21 18.46 17.71 18.40 366,267 +0.19(+1.04%)
Jun 26, 2009 17.92 18.30 17.83 18.21 373,036 +0.25(+1.39%)
Jun 25, 2009 17.42 17.99 17.38 17.96 284,899 +0.68(+3.94%)
Jun 24, 2009 17.25 17.56 17.12 17.28 352,137 +0.15(+0.88%)
Jun 23, 2009 17.60 17.60 16.98 17.13 534,267 -0.17(-0.98%)
Jun 22, 2009 17.51 17.65 17.30 17.30 722,672 -0.35(-1.98%)
Jun 19, 2009 17.74 17.75 17.41 17.65 662,377 +0.21(+1.20%)
Jun 18, 2009 17.52 17.63 17.03 17.44 642,323 +0.15(+0.87%)
Jun 17, 2009 17.03 17.38 17.00 17.29 728,519 -0.05(-0.29%)
Jun 16, 2009 17.53 17.53 17.23 17.34 484,428 +0.24(+1.40%)
Jun 15, 2009 16.99 17.17 16.73 17.10 472,320 -0.17(-0.98%)
Jun 12, 2009 16.83 17.32 16.83 17.27 592,456 +0.02(+0.12%)
Jun 11, 2009 17.27 17.36 17.05 17.25 746,289 +0.17(+1.00%)
Jun 10, 2009 17.23 17.35 16.90 17.08 405,700 +0.05(+0.29%)
Jun 09, 2009 16.96 17.11 16.67 17.03 515,100 +0.21(+1.25%)
Jun 08, 2009 16.92 17.08 16.66 16.82 563,621 -0.38(-2.21%)
Jun 05, 2009 17.38 17.42 16.97 17.20 514,929 -0.08(-0.46%)
Jun 04, 2009 17.30 17.45 16.77 17.28 664,045 +0.11(+0.64%)
Jun 03, 2009 17.65 17.65 16.98 17.17 600,065 -0.23(-1.32%)
Jun 02, 2009 17.59 17.59 17.33 17.40 593,879 -0.20(-1.14%)
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.