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 (%)
Nov 30, 2016 6.871 6.897 6.648 6.854 4,862,301 +0.03(+0.50%)
Nov 29, 2016 6.888 6.888 6.776 6.820 1,682,413 -0.11(-1.61%)
Nov 28, 2016 6.974 7.086 6.923 6.931 1,867,582 -0.04(-0.62%)
Nov 25, 2016 7.077 7.086 6.863 6.974 622,531 -0.10(-1.45%)
Nov 23, 2016 7.077 7.077 7.077 0 +0.09(+1.23%)
Nov 22, 2016 7.026 7.043 6.906 6.991 679,497 +0.08(+1.12%)
Nov 21, 2016 6.837 6.923 6.820 6.914 933,642 +0.13(+1.90%)
Nov 18, 2016 6.768 6.803 6.743 6.786 585,080 +0.04(+0.64%)
Nov 17, 2016 6.777 6.846 6.691 6.743 829,355 -0.06(-0.88%)
Nov 16, 2016 6.648 6.820 6.631 6.803 1,583,547 +0.14(+2.06%)
Nov 15, 2016 6.640 6.708 6.601 6.665 991,686 +0.06(+0.91%)
Nov 14, 2016 6.726 6.751 6.580 6.605 897,531 -0.15(-2.28%)
Nov 11, 2016 6.949 7.069 6.760 6.760 1,650,247 -0.23(-3.31%)
Nov 10, 2016 7.292 7.326 6.991 6.991 1,699,592 -0.32(-4.34%)
Nov 09, 2016 7.369 7.463 7.292 7.309 891,726 -0.15(-2.07%)
Nov 08, 2016 7.480 7.532 7.463 7.463 1,028,194 -0.04(-0.57%)
Nov 07, 2016 7.455 7.540 7.343 7.506 914,458 +0.15(+2.10%)
Nov 04, 2016 7.429 7.480 7.352 7.352 726,982 -0.06(-0.81%)
Nov 03, 2016 7.472 7.545 7.412 7.412 687,346 -0.05(-0.69%)
Nov 02, 2016 7.266 7.472 7.188 7.463 938,331 +0.19(+2.59%)
Nov 01, 2016 7.438 7.455 7.253 7.275 606,895 -0.16(-2.19%)
Oct 31, 2016 7.352 7.463 7.343 7.438 637,380 +0.09(+1.17%)
Oct 28, 2016 7.420 7.480 7.335 7.352 975,001 -0.09(-1.27%)
Oct 27, 2016 7.420 7.498 7.403 7.446 694,310 +0.00(+0.00%)
Oct 26, 2016 7.523 7.575 7.429 7.446 928,884 -0.13(-1.70%)
Oct 25, 2016 7.532 7.652 7.523 7.575 474,019 +0.05(+0.68%)
Oct 24, 2016 7.498 7.549 7.480 7.523 658,631 +0.03(+0.46%)
Oct 21, 2016 7.523 7.549 7.472 7.489 1,481,026 -0.10(-1.36%)
Oct 20, 2016 7.635 7.652 7.549 7.592 1,265,328 -0.06(-0.78%)
Oct 19, 2016 7.326 7.661 7.292 7.652 1,892,781 +0.33(+4.57%)
Oct 18, 2016 7.300 7.317 7.189 7.317 827,168 +0.09(+1.31%)
Oct 17, 2016 7.154 7.232 7.137 7.223 797,267 +0.03(+0.36%)
Oct 14, 2016 7.189 7.223 7.137 7.197 982,769 +0.04(+0.60%)
Oct 13, 2016 7.172 7.193 7.060 7.154 647,173 -0.07(-0.95%)
Oct 12, 2016 7.137 7.249 7.129 7.223 640,207 +0.07(+0.96%)
Oct 11, 2016 7.043 7.189 7.043 7.154 634,720 +0.08(+1.09%)
Oct 10, 2016 7.103 7.146 7.069 7.077 462,450 -0.04(-0.60%)
Oct 07, 2016 7.172 7.172 7.077 7.120 728,562 -0.03(-0.36%)
Oct 06, 2016 7.146 7.180 7.120 7.146 303,492 -0.03(-0.48%)
Oct 05, 2016 7.172 7.197 7.094 7.180 1,093,034 +0.03(+0.48%)
Oct 04, 2016 7.120 7.163 7.069 7.146 784,448 +0.02(+0.24%)
Oct 03, 2016 7.000 7.129 6.914 7.129 1,073,417 +0.10(+1.47%)
Sep 30, 2016 7.103 7.120 7.000 7.026 552,807 -0.05(-0.73%)
Sep 29, 2016 7.189 7.309 7.069 7.077 500,649 -0.15(-2.02%)
Sep 28, 2016 7.223 7.240 7.172 7.223 494,177 +0.03(+0.36%)
Sep 27, 2016 7.223 7.257 7.180 7.197 299,858 -0.03(-0.36%)
Sep 26, 2016 7.309 7.335 7.206 7.223 431,609 -0.10(-1.41%)
Sep 23, 2016 7.360 7.360 7.309 7.326 319,945 -0.07(-0.93%)
Sep 22, 2016 7.386 7.412 7.343 7.395 455,733 +0.05(+0.70%)
Sep 21, 2016 7.163 7.360 7.154 7.343 384,369 +0.21(+3.01%)
Sep 20, 2016 7.077 7.150 7.069 7.129 396,214 +0.08(+1.09%)
Sep 19, 2016 7.077 7.142 7.043 7.051 556,579 +0.01(+0.12%)
Sep 16, 2016 6.974 7.112 6.931 7.043 567,472 +0.01(+0.12%)
Sep 15, 2016 7.043 7.116 6.974 7.034 416,509 +0.02(+0.24%)
Sep 14, 2016 7.017 7.069 6.944 7.017 547,142 +0.03(+0.37%)
Sep 13, 2016 7.129 7.154 6.966 6.991 446,489 -0.20(-2.74%)
Sep 12, 2016 7.103 7.214 7.086 7.189 414,770 +0.04(+0.60%)
Sep 09, 2016 7.266 7.266 7.137 7.146 854,342 -0.19(-2.57%)
Sep 08, 2016 7.249 7.339 7.206 7.335 966,539 +0.09(+1.30%)
Sep 07, 2016 7.317 7.317 7.240 7.240 559,201 -0.05(-0.71%)
Sep 06, 2016 7.223 7.335 7.223 7.292 466,815 -0.03(-0.47%)
Sep 02, 2016 7.189 7.326 7.326 7.326 584,370 +0.19(+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.