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

6.060 USD -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.03 15.25 14.88 15.20 1,509,988 +0.14(+0.93%)
Jul 30, 2013 15.38 15.46 15.05 15.06 646,210 -0.34(-2.21%)
Jul 29, 2013 15.60 15.75 15.38 15.40 532,844 -0.37(-2.35%)
Jul 26, 2013 15.92 16.06 15.69 15.77 389,755 -0.17(-1.07%)
Jul 25, 2013 15.80 16.09 15.76 15.94 509,818 +0.10(+0.63%)
Jul 24, 2013 16.07 16.07 15.74 15.84 421,303 -0.11(-0.69%)
Jul 23, 2013 15.82 15.97 15.77 15.95 458,352 +0.15(+0.95%)
Jul 22, 2013 15.72 15.83 15.74 15.80 297,592 +0.05(+0.32%)
Jul 19, 2013 15.84 15.90 15.65 15.75 499,412 -0.08(-0.51%)
Jul 18, 2013 15.65 15.89 15.65 15.83 418,765 +0.17(+1.05%)
Jul 17, 2013 15.80 15.89 15.54 15.66 171,239 -0.07(-0.41%)
Jul 16, 2013 15.56 15.79 15.47 15.73 353,201 +0.24(+1.55%)
Jul 15, 2013 15.12 15.58 15.11 15.49 405,898 +0.33(+2.18%)
Jul 12, 2013 15.18 15.22 15.02 15.16 391,528 -0.10(-0.66%)
Jul 11, 2013 15.40 15.50 15.18 15.26 784,162 +0.02(+0.13%)
Jul 10, 2013 15.37 15.44 15.21 15.24 370,113 -0.17(-1.10%)
Jul 09, 2013 15.56 15.46 15.33 15.41 283,964 -0.05(-0.32%)
Jul 08, 2013 15.31 15.54 15.19 15.46 449,174 +0.16(+1.05%)
Jul 05, 2013 15.52 15.57 15.19 15.30 371,029 -0.27(-1.73%)
Jul 03, 2013 15.38 15.60 15.17 15.57 458,522 +0.13(+0.84%)
Jul 02, 2013 15.83 15.90 15.27 15.44 926,718 -0.46(-2.89%)
Jul 01, 2013 16.45 16.58 15.87 15.90 569,636 -0.46(-2.81%)
Jun 28, 2013 15.96 16.49 15.84 16.36 1,228,013 +0.30(+1.87%)
Jun 27, 2013 15.58 16.13 15.49 16.06 1,066,002 +0.58(+3.75%)
Jun 26, 2013 15.47 15.57 15.37 15.48 1,130,132 +0.06(+0.39%)
Jun 25, 2013 14.82 15.55 14.82 15.42 937,245 +0.66(+4.47%)
Jun 24, 2013 14.70 14.78 14.39 14.76 743,313 -0.15(-1.01%)
Jun 21, 2013 14.95 15.04 14.73 14.91 753,609 -0.03(-0.20%)
Jun 20, 2013 15.43 15.50 14.90 14.94 1,100,827 -0.66(-4.23%)
Jun 19, 2013 15.98 16.09 15.57 15.60 755,485 -0.41(-2.56%)
Jun 18, 2013 16.16 16.16 16.00 16.01 494,188 -0.15(-0.93%)
Jun 17, 2013 16.22 16.40 16.12 16.16 829,262 -0.06(-0.37%)
Jun 14, 2013 16.34 16.38 16.19 16.22 765,709 +0.04(+0.25%)
Jun 13, 2013 15.54 16.26 15.54 16.18 760,490 +0.58(+3.72%)
Jun 12, 2013 16.01 16.07 15.57 15.60 597,335 -0.32(-2.01%)
Jun 11, 2013 15.83 16.06 15.76 15.92 599,960 -0.05(-0.31%)
Jun 10, 2013 16.60 16.60 15.97 15.97 1,093,917 -0.31(-1.90%)
Jun 07, 2013 16.50 16.67 16.23 16.28 638,506 -0.24(-1.45%)
Jun 06, 2013 16.67 16.87 16.48 16.52 347,450 -0.10(-0.60%)
Jun 05, 2013 16.84 16.84 16.59 16.62 479,220 -0.23(-1.36%)
Jun 04, 2013 16.79 16.88 16.65 16.85 441,916 +0.07(+0.42%)
Jun 03, 2013 16.88 16.88 16.54 16.78 469,247 +0.02(+0.12%)
May 31, 2013 16.83 17.04 16.75 16.76 1,066,120 -0.15(-0.89%)
May 30, 2013 16.86 17.08 16.85 16.91 433,856 +0.06(+0.36%)
May 29, 2013 16.79 16.88 16.64 16.85 446,928 +0.00(+0.00%)
May 28, 2013 17.15 17.28 16.80 16.85 910,303 -0.27(-1.58%)
May 24, 2013 17.48 17.53 17.08 17.12 644,540 -0.42(-2.39%)
May 23, 2013 17.52 17.58 17.27 17.54 575,902 -0.02(-0.11%)
May 22, 2013 17.40 17.64 17.40 17.56 817,043 +0.13(+0.75%)
May 21, 2013 17.61 17.65 17.30 17.43 311,015 -0.23(-1.30%)
May 20, 2013 17.75 17.90 17.61 17.66 388,657 -0.10(-0.56%)
May 17, 2013 17.73 17.77 17.54 17.76 1,015,474 +0.03(+0.17%)
May 16, 2013 18.09 18.19 17.71 17.73 689,255 -0.37(-2.04%)
May 15, 2013 18.17 18.26 18.08 18.10 690,304 -0.23(-1.25%)
May 13, 2013 18.53 18.54 18.29 18.33 458,182 -0.25(-1.35%)
May 10, 2013 18.57 18.66 18.52 18.58 319,242 -0.04(-0.21%)
May 09, 2013 18.75 18.75 18.58 18.62 499,152 -0.17(-0.90%)
May 08, 2013 18.89 19.15 18.71 18.79 533,884 -0.04(-0.21%)
May 07, 2013 18.71 18.86 18.71 18.83 514,051 +0.04(+0.21%)
May 06, 2013 18.72 18.87 18.64 18.79 577,691 +0.04(+0.21%)
May 03, 2013 18.77 18.92 18.72 18.75 509,940 +0.03(+0.16%)
May 02, 2013 18.95 18.95 18.57 18.72 1,013,704 +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.