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

6.140 USD +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.62 20.90 20.62 20.76 934,187 +0.16(+0.78%)
Jan 28, 2011 21.08 21.15 20.54 20.60 1,378,309 -0.49(-2.32%)
Jan 27, 2011 21.26 21.38 21.08 21.09 644,969 -0.21(-0.99%)
Jan 26, 2011 21.25 21.44 21.25 21.30 817,518 +0.05(+0.24%)
Jan 25, 2011 21.15 21.32 21.04 21.25 567,531 -0.05(-0.23%)
Jan 24, 2011 21.12 21.35 21.12 21.30 877,737 +0.07(+0.33%)
Jan 21, 2011 21.12 21.30 21.03 21.23 992,522 +0.12(+0.57%)
Jan 20, 2011 21.23 21.23 20.84 21.11 1,010,323 -0.10(-0.47%)
Jan 19, 2011 21.14 21.30 20.99 21.21 676,812 +0.00(+0.00%)
Jan 18, 2011 21.22 21.36 21.05 21.21 800,570 -0.10(-0.47%)
Jan 14, 2011 21.36 21.49 21.24 21.31 648,797 -0.19(-0.88%)
Jan 13, 2011 21.40 21.70 21.28 21.50 436,756 +0.07(+0.33%)
Jan 12, 2011 21.24 21.45 21.08 21.43 518,381 +0.36(+1.71%)
Jan 11, 2011 21.44 21.45 21.03 21.07 903,100 -0.21(-0.99%)
Jan 10, 2011 21.57 21.60 21.10 21.28 486,707 -0.35(-1.62%)
Jan 07, 2011 22.13 22.13 21.45 21.63 536,010 -0.37(-1.68%)
Jan 06, 2011 22.36 22.36 22.00 22.00 630,595 -0.32(-1.43%)
Jan 05, 2011 22.41 22.41 22.23 22.32 564,136 -0.19(-0.84%)
Jan 04, 2011 22.68 22.79 22.35 22.51 592,663 -0.68(-2.93%)
Jan 03, 2011 22.99 23.40 22.99 23.19 379,703 -0.03(-0.13%)
Dec 31, 2010 23.02 23.25 23.02 23.22 140,431 +0.07(+0.30%)
Dec 30, 2010 22.95 23.21 22.95 23.15 242,478 +0.21(+0.92%)
Dec 29, 2010 22.85 23.06 22.85 22.94 376,242 +0.08(+0.35%)
Dec 28, 2010 22.66 22.96 22.45 22.86 567,447 +0.04(+0.18%)
Dec 27, 2010 23.48 23.48 22.67 22.82 752,279 -0.68(-2.89%)
Dec 23, 2010 23.42 23.59 23.28 23.50 316,107 -0.03(-0.13%)
Dec 22, 2010 23.72 23.74 23.22 23.53 331,979 -0.23(-0.97%)
Dec 21, 2010 24.24 24.25 23.72 23.76 328,403 -0.34(-1.41%)
Dec 20, 2010 24.20 24.28 24.09 24.10 129,445 -0.21(-0.86%)
Dec 17, 2010 23.81 24.36 23.70 24.31 334,334 +0.41(+1.72%)
Dec 16, 2010 23.79 23.94 23.72 23.90 314,953 +0.16(+0.67%)
Dec 15, 2010 23.86 23.93 23.67 23.74 275,722 -0.12(-0.50%)
Dec 14, 2010 24.25 24.33 23.80 23.86 572,459 -0.31(-1.28%)
Dec 13, 2010 23.85 24.19 23.79 24.17 386,300 +0.41(+1.73%)
Dec 10, 2010 23.85 23.88 23.67 23.76 547,635 -0.02(-0.08%)
Dec 09, 2010 23.80 23.90 23.61 23.78 351,832 +0.19(+0.81%)
Dec 08, 2010 23.54 23.85 23.43 23.59 205,584 -0.06(-0.25%)
Dec 07, 2010 24.01 24.03 23.59 23.65 205,442 -0.14(-0.59%)
Dec 06, 2010 23.91 23.95 23.67 23.79 357,057 -0.25(-1.04%)
Dec 03, 2010 23.77 24.10 23.74 24.04 245,669 +0.11(+0.46%)
Dec 02, 2010 23.99 24.05 23.84 23.93 499,035 -0.13(-0.54%)
Dec 01, 2010 24.08 24.10 23.63 24.06 505,101 +0.29(+1.21%)
Nov 30, 2010 23.47 23.86 23.29 23.77 660,693 +0.34(+1.46%)
Nov 29, 2010 23.60 23.60 23.16 23.43 330,373 -0.23(-0.97%)
Nov 26, 2010 23.85 24.09 23.64 23.66 282,133 -0.08(-0.34%)
Nov 24, 2010 23.65 23.74 23.74 23.74 327,247 +0.21(+0.89%)
Nov 23, 2010 23.54 23.64 23.39 23.53 148,548 -0.31(-1.30%)
Nov 22, 2010 23.48 23.86 23.47 23.84 391,983 +0.16(+0.68%)
Nov 19, 2010 23.77 23.83 23.54 23.68 274,788 -0.19(-0.80%)
Nov 18, 2010 24.09 24.16 23.79 23.87 282,729 +0.07(+0.29%)
Nov 17, 2010 23.55 23.90 23.55 23.80 814,474 +0.25(+1.06%)
Nov 16, 2010 23.79 23.86 23.42 23.55 544,235 -0.41(-1.71%)
Nov 15, 2010 24.10 24.15 23.90 23.96 328,169 -0.06(-0.25%)
Nov 12, 2010 24.19 24.46 23.87 24.02 442,156 -0.48(-1.96%)
Nov 11, 2010 24.55 24.62 24.36 24.50 430,821 -0.13(-0.53%)
Nov 10, 2010 24.76 24.89 24.47 24.63 388,400 -0.24(-0.97%)
Nov 09, 2010 25.38 25.42 24.81 24.87 403,659 -0.25(-1.00%)
Nov 08, 2010 25.30 25.31 25.06 25.12 411,572 -0.17(-0.67%)
Nov 05, 2010 24.79 25.31 24.77 25.29 319,165 +0.57(+2.30%)
Nov 04, 2010 24.48 24.91 24.10 24.72 1,176,470 +0.55(+2.28%)
Nov 03, 2010 23.78 24.21 23.78 24.17 732,874 +0.55(+2.33%)
Nov 02, 2010 23.32 23.70 23.15 23.62 494,457 +0.49(+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.