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

6.110 USD -0.200 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.25 16.03 16.03 16.03 230,800 -0.14(-0.87%)
Dec 30, 2014 16.41 16.48 16.13 16.17 210,878 -0.22(-1.34%)
Dec 29, 2014 16.19 16.50 16.11 16.39 216,294 +0.27(+1.67%)
Dec 26, 2014 16.23 16.35 16.11 16.12 132,541 -0.05(-0.31%)
Dec 24, 2014 16.07 16.17 16.17 16.17 241,000 +0.16(+1.00%)
Dec 23, 2014 15.74 16.02 15.71 16.01 257,675 +0.27(+1.72%)
Dec 22, 2014 15.69 15.77 15.60 15.74 321,492 +0.11(+0.70%)
Dec 19, 2014 15.55 15.70 15.55 15.63 1,001,423 +0.09(+0.58%)
Dec 18, 2014 15.55 15.70 15.44 15.54 340,516 +0.15(+0.97%)
Dec 17, 2014 15.05 15.55 15.03 15.39 650,846 +0.32(+2.12%)
Dec 16, 2014 15.04 15.32 14.91 15.07 423,973 -0.17(-1.12%)
Dec 15, 2014 15.57 15.60 15.07 15.24 501,238 -0.28(-1.80%)
Dec 12, 2014 15.82 15.85 15.50 15.52 476,360 -0.31(-1.96%)
Dec 11, 2014 16.07 16.07 15.76 15.83 454,163 -0.25(-1.55%)
Dec 10, 2014 16.34 16.34 16.07 16.08 713,373 -0.27(-1.65%)
Dec 09, 2014 16.41 16.41 15.87 16.35 575,159 -0.27(-1.62%)
Dec 08, 2014 16.61 16.75 16.54 16.62 269,881 -0.03(-0.18%)
Dec 05, 2014 16.54 16.65 16.52 16.65 321,482 +0.04(+0.24%)
Dec 04, 2014 16.60 16.67 16.51 16.61 394,398 -0.03(-0.18%)
Dec 03, 2014 16.55 16.68 16.47 16.64 427,898 +0.08(+0.48%)
Dec 02, 2014 16.58 16.58 16.38 16.56 524,536 +0.00(+0.00%)
Dec 01, 2014 16.71 16.80 16.49 16.56 766,099 -0.22(-1.31%)
Nov 28, 2014 16.68 16.79 16.60 16.78 476,493 -0.12(-0.71%)
Nov 26, 2014 16.88 16.90 16.90 16.90 684,900 +0.16(+0.96%)
Nov 25, 2014 16.86 16.93 16.67 16.74 812,518 -0.03(-0.18%)
Nov 24, 2014 16.99 16.99 16.71 16.77 471,840 -0.25(-1.47%)
Nov 21, 2014 16.72 17.06 16.65 17.02 623,754 +0.49(+2.96%)
Nov 20, 2014 16.45 16.59 16.34 16.53 464,512 +0.08(+0.49%)
Nov 19, 2014 16.23 16.50 16.12 16.45 524,246 +0.16(+0.98%)
Nov 18, 2014 15.98 16.30 15.98 16.29 463,748 +0.28(+1.75%)
Nov 17, 2014 15.79 16.10 15.78 16.01 775,964 +0.22(+1.39%)
Nov 14, 2014 15.75 15.86 15.72 15.79 602,450 +0.00(+0.00%)
Nov 13, 2014 15.85 15.87 15.74 15.79 691,303 -0.06(-0.38%)
Nov 12, 2014 15.82 15.93 15.74 15.85 730,104 +0.01(+0.06%)
Nov 11, 2014 15.73 15.87 15.69 15.84 232,970 +0.06(+0.38%)
Nov 10, 2014 15.79 15.88 15.71 15.78 358,084 +0.03(+0.19%)
Nov 07, 2014 15.62 15.76 15.62 15.75 893,807 +0.09(+0.57%)
Nov 06, 2014 15.76 15.85 15.56 15.66 523,528 -0.27(-1.69%)
Nov 05, 2014 15.93 15.99 15.83 15.93 291,020 +0.02(+0.13%)
Nov 04, 2014 15.95 16.05 15.87 15.91 328,199 -0.12(-0.75%)
Nov 03, 2014 15.64 16.20 15.64 16.03 447,222 +0.24(+1.52%)
Oct 31, 2014 15.91 15.97 15.75 15.79 473,192 -0.14(-0.88%)
Oct 30, 2014 15.75 15.95 15.65 15.93 387,040 +0.31(+1.98%)
Oct 29, 2014 15.62 15.66 15.37 15.62 644,624 +0.19(+1.23%)
Oct 28, 2014 15.46 15.61 15.35 15.43 889,877 +0.04(+0.26%)
Oct 27, 2014 15.47 15.73 15.36 15.39 521,688 -0.34(-2.16%)
Oct 24, 2014 15.67 15.80 15.61 15.73 653,910 +0.20(+1.29%)
Oct 23, 2014 15.75 15.95 15.48 15.53 594,923 -0.14(-0.89%)
Oct 22, 2014 15.73 15.98 15.65 15.67 728,927 +0.01(+0.06%)
Oct 21, 2014 15.25 15.80 15.25 15.66 884,187 +0.32(+2.09%)
Oct 20, 2014 15.03 15.41 15.03 15.34 521,269 +0.24(+1.59%)
Oct 17, 2014 15.30 15.41 15.04 15.10 704,718 -0.15(-0.98%)
Oct 16, 2014 15.11 15.45 15.00 15.25 474,860 -0.18(-1.17%)
Oct 15, 2014 15.50 15.56 15.03 15.43 611,630 -0.15(-0.96%)
Oct 14, 2014 15.55 15.71 15.41 15.58 532,327 +0.04(+0.26%)
Oct 13, 2014 15.37 15.75 15.37 15.54 467,454 +0.24(+1.57%)
Oct 10, 2014 15.56 15.61 15.28 15.30 244,585 -0.33(-2.11%)
Oct 09, 2014 15.84 15.86 15.63 15.63 491,957 -0.18(-1.14%)
Oct 08, 2014 15.62 15.91 15.54 15.81 620,778 +0.28(+1.80%)
Oct 07, 2014 15.51 15.70 15.36 15.53 416,039 +0.05(+0.32%)
Oct 06, 2014 15.57 15.87 15.39 15.48 345,223 +0.09(+0.58%)
Oct 03, 2014 15.30 15.43 15.16 15.39 248,277 +0.11(+0.72%)
Oct 02, 2014 15.53 15.62 15.12 15.28 321,020 -0.22(-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.