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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.61 11.78 11.49 11.74 1,955,320 +0.11(+0.93%)
Jul 30, 2013 11.88 11.94 11.62 11.63 836,793 -0.26(-2.21%)
Jul 29, 2013 12.05 12.16 11.88 11.89 689,992 -0.29(-2.35%)
Jul 26, 2013 12.29 12.40 12.12 12.18 504,703 -0.13(-1.07%)
Jul 25, 2013 12.20 12.43 12.17 12.31 660,175 +0.08(+0.63%)
Jul 24, 2013 12.41 12.41 12.16 12.23 545,555 -0.08(-0.69%)
Jul 23, 2013 12.22 12.33 12.18 12.32 593,531 +0.12(+0.95%)
Jul 22, 2013 12.14 12.22 12.16 12.20 385,359 +0.04(+0.32%)
Jul 19, 2013 12.23 12.28 12.09 12.16 646,700 -0.06(-0.51%)
Jul 18, 2013 12.09 12.27 12.09 12.22 542,269 +0.13(+1.05%)
Jul 17, 2013 12.20 12.27 12.00 12.10 221,741 -0.05(-0.41%)
Jul 16, 2013 12.02 12.19 11.95 12.15 457,368 +0.19(+1.55%)
Jul 15, 2013 11.68 12.03 11.67 11.96 525,607 +0.25(+2.18%)
Jul 12, 2013 11.72 11.75 11.60 11.71 506,999 -0.08(-0.66%)
Jul 11, 2013 11.89 11.97 11.72 11.78 1,015,430 +0.02(+0.13%)
Jul 10, 2013 11.87 11.92 11.75 11.77 479,268 -0.13(-1.10%)
Jul 09, 2013 12.02 11.94 11.84 11.90 367,711 -0.04(-0.32%)
Jul 08, 2013 11.82 12.00 11.73 11.94 581,646 +0.12(+1.05%)
Jul 05, 2013 11.99 12.02 11.73 11.82 480,454 -0.21(-1.73%)
Jul 03, 2013 11.88 12.05 11.71 12.02 593,751 +0.10(+0.84%)
Jul 02, 2013 12.22 12.28 11.79 11.92 1,200,029 -0.36(-2.89%)
Jul 01, 2013 12.70 12.80 12.26 12.28 737,635 -0.36(-2.81%)
Jun 28, 2013 12.32 12.73 12.23 12.63 1,590,184 +0.23(+1.87%)
Jun 27, 2013 12.03 12.46 11.96 12.40 1,380,392 +0.45(+3.75%)
Jun 26, 2013 11.95 12.02 11.87 11.95 1,463,435 +0.05(+0.39%)
Jun 25, 2013 11.44 12.01 11.44 11.91 1,213,661 +0.51(+4.47%)
Jun 24, 2013 11.35 11.41 11.11 11.40 962,534 -0.12(-1.01%)
Jun 21, 2013 11.55 11.61 11.38 11.51 975,866 -0.02(-0.20%)
Jun 20, 2013 11.92 11.97 11.51 11.54 1,425,487 -0.51(-4.23%)
Jun 19, 2013 12.34 12.43 12.02 12.05 978,296 -0.32(-2.56%)
Jun 18, 2013 12.48 12.48 12.36 12.36 639,936 -0.12(-0.93%)
Jun 17, 2013 12.53 12.66 12.45 12.48 1,073,831 -0.05(-0.37%)
Jun 14, 2013 12.62 12.65 12.50 12.53 991,535 +0.03(+0.25%)
Jun 13, 2013 12.00 12.56 12.00 12.49 984,777 +0.45(+3.72%)
Jun 12, 2013 12.36 12.41 12.02 12.05 773,503 -0.25(-2.01%)
Jun 11, 2013 12.22 12.40 12.17 12.29 776,902 -0.04(-0.31%)
Jun 10, 2013 12.82 12.82 12.33 12.33 1,416,539 -0.24(-1.90%)
Jun 07, 2013 12.74 12.87 12.53 12.57 826,817 -0.19(-1.45%)
Jun 06, 2013 12.87 13.03 12.73 12.76 449,921 -0.08(-0.60%)
Jun 05, 2013 13.00 13.00 12.81 12.83 620,553 -0.18(-1.36%)
Jun 04, 2013 12.97 13.04 12.86 13.01 572,247 +0.05(+0.42%)
Jun 03, 2013 13.04 13.04 12.77 12.96 607,639 +0.02(+0.12%)
May 31, 2013 13.00 13.16 12.94 12.94 1,380,544 -0.12(-0.89%)
May 30, 2013 13.02 13.19 13.01 13.06 561,810 +0.05(+0.36%)
May 29, 2013 12.97 13.04 12.85 13.01 578,738 +0.00(+0.00%)
May 28, 2013 13.24 13.34 12.97 13.01 1,178,773 -0.21(-1.58%)
May 24, 2013 13.50 13.54 13.19 13.22 834,630 -0.32(-2.39%)
May 23, 2013 13.53 13.58 13.34 13.55 745,749 -0.02(-0.11%)
May 22, 2013 13.44 13.62 13.44 13.56 1,058,009 +0.10(+0.75%)
May 21, 2013 13.60 13.63 13.36 13.46 402,740 -0.18(-1.30%)
May 20, 2013 13.71 13.82 13.60 13.64 503,281 -0.08(-0.56%)
May 17, 2013 13.69 13.72 13.55 13.72 1,314,962 +0.02(+0.17%)
May 16, 2013 13.97 14.05 13.67 13.69 892,533 -0.29(-2.04%)
May 15, 2013 14.03 14.10 13.96 13.98 893,891 -0.18(-1.26%)
May 13, 2013 14.31 14.31 14.12 14.16 593,311 -0.19(-1.35%)
May 10, 2013 14.34 14.41 14.30 14.35 413,394 -0.03(-0.21%)
May 09, 2013 14.48 14.48 14.35 14.38 646,364 -0.13(-0.90%)
May 08, 2013 14.59 14.79 14.45 14.51 691,339 -0.03(-0.21%)
May 07, 2013 14.45 14.56 14.45 14.54 665,657 +0.03(+0.21%)
May 06, 2013 14.46 14.57 14.39 14.51 748,066 +0.03(+0.21%)
May 03, 2013 14.50 14.61 14.46 14.48 660,333 +0.02(+0.16%)
May 02, 2013 14.63 14.63 14.34 14.46 1,312,670 +0.00(+0.00%)
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.