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

6.350 USD +0.230 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.010 8.040 7.750 7.990 4,171,105 +0.04(+0.50%)
Nov 29, 2016 8.030 8.030 7.899 7.950 1,443,251 -0.13(-1.61%)
Nov 28, 2016 8.130 8.260 8.070 8.080 1,602,098 -0.05(-0.62%)
Nov 25, 2016 8.250 8.260 8.000 8.130 534,036 -0.12(-1.45%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.10(+1.23%)
Nov 22, 2016 8.190 8.210 8.050 8.150 582,904 +0.09(+1.12%)
Nov 21, 2016 7.970 8.070 7.950 8.060 800,921 +0.15(+1.90%)
Nov 18, 2016 7.890 7.930 7.860 7.910 501,909 +0.05(+0.64%)
Nov 17, 2016 7.900 7.980 7.800 7.860 711,459 -0.07(-0.88%)
Nov 16, 2016 7.750 7.950 7.730 7.930 1,358,440 +0.16(+2.06%)
Nov 15, 2016 7.740 7.820 7.695 7.770 850,714 +0.07(+0.91%)
Nov 14, 2016 7.840 7.870 7.670 7.700 769,944 -0.18(-2.28%)
Nov 11, 2016 8.100 8.240 7.880 7.880 1,415,658 -0.27(-3.31%)
Nov 10, 2016 8.500 8.540 8.150 8.150 1,457,988 -0.37(-4.34%)
Nov 09, 2016 8.590 8.700 8.500 8.520 764,964 -0.18(-2.07%)
Nov 08, 2016 8.720 8.780 8.700 8.700 882,032 -0.05(-0.57%)
Nov 07, 2016 8.690 8.790 8.560 8.750 784,464 +0.18(+2.10%)
Nov 04, 2016 8.660 8.720 8.570 8.570 623,639 -0.07(-0.81%)
Nov 03, 2016 8.710 8.795 8.640 8.640 589,637 -0.06(-0.69%)
Nov 02, 2016 8.470 8.710 8.379 8.700 804,944 +0.22(+2.59%)
Nov 01, 2016 8.670 8.690 8.455 8.480 520,623 -0.19(-2.19%)
Oct 31, 2016 8.570 8.700 8.560 8.670 546,774 +0.10(+1.17%)
Oct 28, 2016 8.650 8.720 8.550 8.570 836,401 -0.11(-1.27%)
Oct 27, 2016 8.650 8.740 8.630 8.680 595,611 +0.00(+0.00%)
Oct 26, 2016 8.770 8.830 8.660 8.680 796,840 -0.15(-1.70%)
Oct 25, 2016 8.780 8.920 8.770 8.830 406,636 +0.06(+0.68%)
Oct 24, 2016 8.740 8.800 8.720 8.770 565,004 +0.04(+0.46%)
Oct 21, 2016 8.770 8.800 8.710 8.730 1,270,492 -0.12(-1.36%)
Oct 20, 2016 8.900 8.920 8.800 8.850 1,085,457 -0.07(-0.78%)
Oct 19, 2016 8.540 8.930 8.500 8.920 1,623,715 +0.39(+4.57%)
Oct 18, 2016 8.510 8.530 8.380 8.530 709,583 +0.11(+1.31%)
Oct 17, 2016 8.340 8.430 8.320 8.420 683,933 +0.03(+0.36%)
Oct 14, 2016 8.380 8.420 8.320 8.390 843,065 +0.05(+0.60%)
Oct 13, 2016 8.360 8.385 8.230 8.340 555,175 -0.08(-0.95%)
Oct 12, 2016 8.320 8.450 8.310 8.420 549,199 +0.08(+0.96%)
Oct 11, 2016 8.210 8.380 8.210 8.340 544,492 +0.09(+1.09%)
Oct 10, 2016 8.280 8.330 8.240 8.250 396,711 -0.05(-0.60%)
Oct 07, 2016 8.360 8.360 8.250 8.300 624,994 -0.03(-0.36%)
Oct 06, 2016 8.330 8.370 8.300 8.330 260,350 -0.04(-0.48%)
Oct 05, 2016 8.360 8.390 8.270 8.370 937,655 +0.04(+0.48%)
Oct 04, 2016 8.300 8.350 8.240 8.330 672,936 +0.02(+0.24%)
Oct 03, 2016 8.160 8.310 8.060 8.310 920,827 +0.12(+1.47%)
Sep 30, 2016 8.280 8.300 8.160 8.190 474,224 -0.06(-0.73%)
Sep 29, 2016 8.380 8.520 8.240 8.250 429,480 -0.17(-2.02%)
Sep 28, 2016 8.420 8.440 8.360 8.420 423,928 +0.03(+0.36%)
Sep 27, 2016 8.420 8.460 8.370 8.390 257,232 -0.03(-0.36%)
Sep 26, 2016 8.520 8.550 8.400 8.420 370,254 -0.12(-1.41%)
Sep 23, 2016 8.580 8.580 8.520 8.540 274,464 -0.08(-0.93%)
Sep 22, 2016 8.610 8.640 8.560 8.620 390,949 +0.06(+0.70%)
Sep 21, 2016 8.350 8.580 8.340 8.560 329,730 +0.25(+3.01%)
Sep 20, 2016 8.250 8.335 8.240 8.310 339,891 +0.09(+1.09%)
Sep 19, 2016 8.250 8.325 8.210 8.220 477,459 +0.01(+0.12%)
Sep 16, 2016 8.130 8.290 8.080 8.210 486,804 +0.01(+0.12%)
Sep 15, 2016 8.210 8.295 8.130 8.200 357,301 +0.02(+0.24%)
Sep 14, 2016 8.180 8.240 8.095 8.180 469,364 +0.03(+0.37%)
Sep 13, 2016 8.310 8.340 8.120 8.150 383,019 -0.23(-2.74%)
Sep 12, 2016 8.280 8.410 8.260 8.380 355,809 +0.05(+0.60%)
Sep 09, 2016 8.470 8.470 8.320 8.330 732,894 -0.22(-2.57%)
Sep 08, 2016 8.450 8.555 8.400 8.550 829,142 +0.11(+1.30%)
Sep 07, 2016 8.530 8.530 8.440 8.440 479,709 -0.06(-0.71%)
Sep 06, 2016 8.420 8.550 8.420 8.500 400,456 -0.04(-0.47%)
Sep 02, 2016 8.380 8.540 8.540 8.540 501,300 +0.22(+2.64%)
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.