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

6.430 USD +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.50 18.71 18.39 18.70 636,049 +0.53(+2.92%)
Jun 28, 2012 18.03 18.20 17.73 18.17 201,066 +0.00(+0.00%)
Jun 27, 2012 17.89 18.22 17.80 18.17 237,265 +0.38(+2.14%)
Jun 26, 2012 17.73 17.91 17.70 17.79 222,889 +0.04(+0.23%)
Jun 25, 2012 17.83 17.86 17.58 17.75 331,240 -0.16(-0.89%)
Jun 22, 2012 17.89 17.97 17.73 17.91 314,861 +0.12(+0.67%)
Jun 21, 2012 18.04 18.23 17.77 17.79 611,917 -0.32(-1.77%)
Jun 20, 2012 18.00 18.18 17.91 18.11 995,009 +0.11(+0.61%)
Jun 19, 2012 17.82 18.13 17.82 18.00 352,738 +0.22(+1.24%)
Jun 18, 2012 17.49 17.79 17.44 17.78 453,939 +0.32(+1.83%)
Jun 15, 2012 17.30 17.54 17.30 17.46 654,280 +0.06(+0.34%)
Jun 14, 2012 17.59 17.87 17.35 17.40 361,336 -0.12(-0.68%)
Jun 13, 2012 17.41 17.78 17.33 17.52 496,071 +0.09(+0.52%)
Jun 12, 2012 17.56 17.66 17.39 17.43 249,208 -0.08(-0.46%)
Jun 11, 2012 17.99 17.99 17.47 17.51 436,930 -0.37(-2.07%)
Jun 08, 2012 17.71 17.93 17.70 17.88 445,937 +0.07(+0.39%)
Jun 07, 2012 17.78 17.90 17.61 17.81 544,864 +0.14(+0.79%)
Jun 06, 2012 17.58 17.72 17.45 17.67 452,612 +0.22(+1.26%)
Jun 05, 2012 17.40 17.48 17.33 17.45 606,417 +0.07(+0.40%)
Jun 04, 2012 17.33 17.56 17.27 17.38 507,450 -0.07(-0.40%)
Jun 01, 2012 17.02 17.50 17.00 17.45 501,087 +0.25(+1.45%)
May 31, 2012 17.55 17.55 17.20 17.20 1,575,769 -0.27(-1.55%)
May 30, 2012 17.64 17.75 17.39 17.47 524,687 -0.40(-2.24%)
May 29, 2012 17.78 18.06 17.63 17.87 474,443 +0.03(+0.17%)
May 25, 2012 17.68 17.85 17.51 17.84 228,263 +0.22(+1.25%)
May 24, 2012 17.68 17.79 17.48 17.62 242,870 +0.01(+0.06%)
May 23, 2012 17.67 17.80 17.33 17.61 289,946 -0.23(-1.29%)
May 22, 2012 18.01 18.24 17.73 17.84 328,262 -0.05(-0.28%)
May 21, 2012 17.87 18.01 17.72 17.89 325,806 +0.00(+0.00%)
May 18, 2012 18.05 18.19 17.73 17.89 413,342 +0.00(+0.00%)
May 17, 2012 18.42 18.49 17.86 17.89 545,286 -0.48(-2.61%)
May 16, 2012 18.41 18.56 18.32 18.37 522,883 +0.04(+0.22%)
May 15, 2012 18.73 18.94 18.30 18.33 516,775 -0.76(-3.98%)
May 14, 2012 19.33 19.54 19.05 19.09 650,123 -0.45(-2.30%)
May 11, 2012 19.34 19.71 19.33 19.54 411,769 -0.06(-0.31%)
May 10, 2012 19.59 19.77 19.55 19.60 470,545 +0.10(+0.51%)
May 09, 2012 19.54 19.64 19.49 19.50 679,842 -0.31(-1.56%)
May 08, 2012 19.92 20.02 19.62 19.81 541,669 -0.13(-0.65%)
May 07, 2012 19.74 19.97 19.70 19.94 574,386 +0.04(+0.20%)
May 04, 2012 19.84 20.32 19.84 19.90 421,447 -0.06(-0.30%)
May 03, 2012 19.95 20.19 19.89 19.96 481,063 -0.09(-0.45%)
May 02, 2012 20.66 20.66 19.97 20.05 598,288 -0.62(-3.00%)
May 01, 2012 20.34 20.76 20.32 20.67 313,647 +0.40(+1.97%)
Apr 30, 2012 20.42 20.53 20.24 20.27 634,171 -0.15(-0.73%)
Apr 27, 2012 20.20 20.55 20.10 20.42 490,217 +0.33(+1.64%)
Apr 26, 2012 20.26 20.35 20.07 20.09 597,140 -0.20(-0.99%)
Apr 25, 2012 20.10 20.43 19.91 20.29 637,337 +0.35(+1.76%)
Apr 24, 2012 19.96 20.07 19.79 19.94 728,338 -0.06(-0.30%)
Apr 23, 2012 19.71 20.00 19.66 20.00 355,950 -0.02(-0.10%)
Apr 20, 2012 20.08 20.15 19.86 20.02 297,107 +0.12(+0.60%)
Apr 19, 2012 19.81 19.91 19.75 19.90 298,958 +0.09(+0.45%)
Apr 18, 2012 19.70 19.90 19.70 19.81 653,531 -0.18(-0.90%)
Apr 17, 2012 19.92 19.99 19.63 19.99 276,731 +0.34(+1.73%)
Apr 16, 2012 19.80 19.82 19.53 19.65 582,180 +0.09(+0.46%)
Apr 13, 2012 20.06 20.10 19.54 19.56 732,696 -0.48(-2.40%)
Apr 12, 2012 19.98 20.21 19.96 20.04 811,932 +0.11(+0.55%)
Apr 11, 2012 20.21 20.28 19.90 19.93 379,911 -0.10(-0.50%)
Apr 10, 2012 20.39 20.42 20.00 20.03 512,408 -0.41(-2.01%)
Apr 09, 2012 20.47 20.54 20.40 20.44 133,714 -0.28(-1.35%)
Apr 05, 2012 20.58 20.77 20.53 20.72 239,252 +0.06(+0.29%)
Apr 04, 2012 20.60 20.70 20.55 20.66 258,730 -0.12(-0.58%)
Apr 03, 2012 20.62 20.84 20.59 20.78 618,115 +0.29(+1.42%)
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.