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

6.120 USD -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.80 16.13 15.69 16.10 782,669 +0.32(+2.03%)
Apr 29, 2014 15.89 15.99 15.76 15.78 592,010 -0.05(-0.32%)
Apr 28, 2014 15.69 15.90 15.64 15.83 914,965 +0.18(+1.15%)
Apr 25, 2014 15.81 15.86 15.59 15.65 475,358 -0.21(-1.32%)
Apr 24, 2014 15.87 15.92 15.77 15.86 285,318 +0.08(+0.51%)
Apr 23, 2014 15.71 15.87 15.55 15.78 608,248 +0.05(+0.32%)
Apr 22, 2014 15.71 15.84 15.64 15.73 519,647 -0.14(-0.88%)
Apr 21, 2014 16.00 16.05 15.82 15.87 261,387 -0.16(-1.00%)
Apr 17, 2014 16.12 16.03 16.03 16.03 430,100 -0.16(-0.99%)
Apr 16, 2014 16.09 16.23 16.02 16.19 401,094 +0.15(+0.94%)
Apr 15, 2014 15.96 16.05 15.76 16.04 682,074 +0.04(+0.25%)
Apr 14, 2014 15.95 16.04 15.87 16.00 1,020,228 +0.15(+0.95%)
Apr 11, 2014 15.86 15.92 15.70 15.85 682,490 -0.05(-0.31%)
Apr 10, 2014 15.93 15.97 15.83 15.90 731,842 +0.08(+0.51%)
Apr 09, 2014 15.85 15.93 15.61 15.82 599,376 -0.01(-0.06%)
Apr 08, 2014 15.74 15.91 15.63 15.83 879,349 +0.24(+1.54%)
Apr 07, 2014 15.51 15.66 15.39 15.59 872,317 +0.07(+0.45%)
Apr 04, 2014 15.60 15.81 15.48 15.52 632,877 +0.02(+0.13%)
Apr 03, 2014 15.64 15.70 15.44 15.50 764,761 -0.14(-0.90%)
Apr 02, 2014 15.59 15.66 15.42 15.64 707,415 +0.05(+0.32%)
Apr 01, 2014 15.53 15.61 15.35 15.59 646,879 +0.06(+0.39%)
Mar 31, 2014 15.18 15.55 15.14 15.53 1,032,254 +0.32(+2.10%)
Mar 28, 2014 15.27 15.39 15.12 15.21 828,824 -0.02(-0.13%)
Mar 27, 2014 14.68 15.36 14.60 15.23 773,779 +0.60(+4.10%)
Mar 26, 2014 14.74 14.79 14.60 14.63 604,426 -0.03(-0.20%)
Mar 25, 2014 14.18 14.67 14.18 14.66 1,047,435 +0.56(+3.97%)
Mar 24, 2014 14.25 14.31 13.97 14.10 946,116 -0.07(-0.49%)
Mar 21, 2014 14.20 14.53 14.14 14.17 954,705 +0.05(+0.35%)
Mar 20, 2014 13.91 14.15 13.74 14.12 750,110 +0.21(+1.51%)
Mar 19, 2014 14.28 14.31 13.83 13.91 518,478 -0.43(-3.00%)
Mar 18, 2014 13.99 14.37 13.91 14.34 501,475 +0.40(+2.87%)
Mar 17, 2014 13.94 13.95 13.80 13.94 283,563 +0.07(+0.50%)
Mar 14, 2014 13.88 14.02 13.80 13.87 952,864 -0.06(-0.43%)
Mar 13, 2014 14.00 14.02 13.76 13.93 465,143 +0.04(+0.29%)
Mar 12, 2014 13.88 14.06 13.81 13.89 568,593 -0.01(-0.07%)
Mar 11, 2014 13.70 13.95 13.70 13.90 729,513 +0.26(+1.91%)
Mar 10, 2014 13.70 13.79 13.56 13.64 601,364 -0.16(-1.16%)
Mar 07, 2014 14.08 14.10 13.75 13.80 466,212 -0.29(-2.06%)
Mar 06, 2014 14.12 14.16 13.93 14.09 622,520 +0.05(+0.36%)
Mar 05, 2014 14.32 14.33 13.97 14.04 538,694 -0.27(-1.89%)
Mar 04, 2014 14.27 14.32 14.20 14.31 371,177 +0.14(+0.99%)
Mar 03, 2014 14.10 14.21 13.96 14.17 678,863 -0.06(-0.42%)
Feb 28, 2014 14.24 14.26 14.09 14.23 520,283 -0.01(-0.07%)
Feb 27, 2014 14.21 14.27 14.01 14.24 337,035 -0.01(-0.07%)
Feb 26, 2014 14.05 14.26 14.04 14.25 835,623 +0.25(+1.79%)
Feb 25, 2014 14.01 14.07 13.86 14.00 904,102 +0.01(+0.07%)
Feb 24, 2014 14.06 14.09 13.78 13.99 576,874 +0.02(+0.14%)
Feb 21, 2014 14.02 14.13 13.93 13.97 595,132 -0.07(-0.50%)
Feb 20, 2014 14.05 14.33 13.97 14.04 1,066,740 -0.03(-0.21%)
Feb 19, 2014 14.36 14.41 14.03 14.07 841,472 -0.37(-2.56%)
Feb 18, 2014 14.81 14.81 14.42 14.44 1,127,393 -0.31(-2.10%)
Feb 14, 2014 14.50 14.75 14.75 14.75 1,355,300 +0.26(+1.79%)
Feb 13, 2014 14.29 14.54 14.19 14.49 855,841 +0.09(+0.62%)
Feb 12, 2014 14.15 14.44 14.14 14.40 898,810 +0.37(+2.64%)
Feb 11, 2014 13.75 14.06 13.75 14.03 885,278 +0.33(+2.41%)
Feb 10, 2014 13.51 13.78 13.51 13.70 998,596 +0.18(+1.33%)
Feb 07, 2014 13.49 13.75 13.32 13.52 1,076,496 +0.06(+0.45%)
Feb 06, 2014 13.24 13.56 13.24 13.46 1,186,059 +0.34(+2.59%)
Feb 05, 2014 13.46 13.54 13.07 13.12 952,353 -0.42(-3.10%)
Feb 04, 2014 13.35 13.71 13.29 13.54 953,511 +0.32(+2.42%)
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.