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

6.290 USD -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.01 20.25 19.88 19.91 1,390 -0.02(-0.10%)
Jun 29, 2010 19.87 20.03 19.68 19.93 463,516 -0.32(-1.58%)
Jun 25, 2010 20.25 20.28 19.59 20.25 360,906 +0.32(+1.61%)
Jun 24, 2010 20.00 20.13 19.69 19.93 252,347 -0.10(-0.50%)
Jun 23, 2010 20.12 20.20 19.86 20.03 302,409 -0.15(-0.74%)
Jun 22, 2010 20.61 20.65 20.16 20.18 4,821 -0.49(-2.37%)
Jun 21, 2010 20.76 20.98 20.60 20.67 488,398 +0.06(+0.29%)
Jun 18, 2010 20.61 20.64 20.42 20.61 746,819 +0.05(+0.24%)
Jun 17, 2010 20.51 20.60 20.26 20.56 398,146 +0.18(+0.88%)
Jun 16, 2010 20.32 20.48 20.25 20.38 342,231 +0.01(+0.05%)
Jun 15, 2010 19.99 20.46 19.78 20.37 904,589 +0.42(+2.11%)
Jun 14, 2010 20.00 20.22 19.90 19.95 646,790 +0.08(+0.40%)
Jun 11, 2010 19.57 19.90 19.36 19.87 653,214 +0.11(+0.56%)
Jun 10, 2010 19.36 19.80 19.32 19.76 876,908 +0.53(+2.76%)
Jun 09, 2010 19.19 19.43 19.07 19.23 672,880 +0.22(+1.16%)
Jun 08, 2010 18.85 19.02 18.65 19.01 530,234 +0.21(+1.12%)
Jun 07, 2010 18.98 19.14 18.80 18.80 482,612 -0.17(-0.90%)
Jun 04, 2010 18.97 19.09 18.90 18.97 661,028 -0.38(-1.96%)
Jun 03, 2010 19.35 19.35 19.06 19.35 621,520 +0.28(+1.47%)
Jun 02, 2010 18.71 19.09 18.71 19.07 15,508 +0.38(+2.03%)
Jun 01, 2010 18.85 19.19 18.69 18.69 1,121,218 -0.16(-0.85%)
May 28, 2010 18.85 19.11 18.74 18.85 661,754 -0.16(-0.84%)
May 27, 2010 18.88 19.16 18.83 19.01 814,691 +0.47(+2.54%)
May 26, 2010 18.41 18.92 18.35 18.54 300 +0.20(+1.09%)
May 25, 2010 18.30 18.39 17.78 18.34 1,085,576 -0.20(-1.08%)
May 24, 2010 18.64 18.75 18.43 18.54 659,207 -0.12(-0.64%)
May 21, 2010 18.33 18.69 18.12 18.66 644,403 +0.21(+1.14%)
May 20, 2010 18.47 18.67 18.38 18.45 990,525 -0.52(-2.74%)
May 19, 2010 18.94 19.07 18.78 18.97 599,057 -0.10(-0.52%)
May 18, 2010 19.01 19.22 18.94 19.07 1,896 +0.11(+0.58%)
May 17, 2010 19.12 19.29 17.50 18.96 603,618 -0.21(-1.10%)
May 14, 2010 19.17 19.21 18.91 19.17 335,699 -0.10(-0.52%)
May 13, 2010 19.30 19.48 19.13 19.27 430,742 -0.12(-0.62%)
May 12, 2010 19.24 19.55 19.24 19.39 459,901 +0.00(+0.00%)
May 11, 2010 19.38 19.51 19.33 19.39 640,945 +0.00(+0.00%)
May 10, 2010 19.39 19.45 19.28 19.39 877,061 +0.49(+2.59%)
May 07, 2010 18.56 19.09 18.55 18.90 1,270,759 +0.07(+0.37%)
May 06, 2010 19.41 19.46 17.78 18.83 1,067,229 -0.28(-1.47%)
May 05, 2010 19.32 19.53 19.11 19.11 1,113,681 -0.51(-2.60%)
May 04, 2010 19.69 19.87 19.55 19.62 735,072 -0.36(-1.80%)
May 03, 2010 19.88 20.10 19.61 19.98 443,221 +0.09(+0.45%)
Apr 30, 2010 19.92 20.10 19.67 19.89 420,734 +0.03(+0.15%)
Apr 29, 2010 19.50 19.89 19.34 19.86 668,391 +0.14(+0.71%)
Apr 28, 2010 19.64 19.79 19.39 19.72 688,799 +0.05(+0.25%)
Apr 27, 2010 20.17 20.26 19.60 19.67 857,715 -0.56(-2.77%)
Apr 26, 2010 20.22 20.34 20.18 20.23 772,865 +0.03(+0.15%)
Apr 23, 2010 20.14 20.35 20.01 20.20 1,341,295 +0.06(+0.30%)
Apr 22, 2010 20.10 20.32 20.01 20.14 1,094,018 -0.10(-0.49%)
Apr 21, 2010 20.12 20.42 20.05 20.24 691,854 +0.07(+0.35%)
Apr 20, 2010 20.20 20.28 20.10 20.17 420,425 +0.10(+0.50%)
Apr 19, 2010 20.01 20.14 19.89 20.07 789,306 -0.19(-0.94%)
Apr 16, 2010 20.29 20.36 20.08 20.26 890,779 -0.04(-0.20%)
Apr 15, 2010 20.30 20.39 20.23 20.30 501,261 -0.06(-0.29%)
Apr 14, 2010 20.60 20.64 20.34 20.36 294,222 -0.18(-0.88%)
Apr 13, 2010 20.45 20.58 20.43 20.54 578,663 -0.08(-0.39%)
Apr 12, 2010 20.66 20.73 20.40 20.62 581,455 -0.07(-0.34%)
Apr 09, 2010 20.55 20.73 20.51 20.69 493,019 +0.17(+0.83%)
Apr 08, 2010 20.55 20.67 20.43 20.52 620,599 -0.18(-0.87%)
Apr 07, 2010 20.82 20.95 20.50 20.70 1,248,133 -0.08(-0.38%)
Apr 06, 2010 20.48 20.87 20.48 20.78 743,408 +0.07(+0.34%)
Apr 05, 2010 20.55 20.79 20.52 20.71 572,786 +0.21(+1.02%)
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.