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

5.830 +0.020 (+0.34%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.79 13.93 13.71 13.90 1,265,333 +0.08(+0.58%)
Mar 30, 2016 13.65 13.89 13.64 13.82 1,399,533 +0.25(+1.84%)
Mar 29, 2016 13.29 13.60 13.21 13.57 613,214 +0.28(+2.11%)
Mar 28, 2016 13.29 13.33 13.17 13.29 634,055 -0.05(-0.37%)
Mar 24, 2016 13.26 13.34 13.34 13.34 1,895,500 +0.02(+0.15%)
Mar 23, 2016 13.64 13.64 13.31 13.32 684,945 -0.39(-2.84%)
Mar 22, 2016 13.67 13.92 13.64 13.71 651,894 -0.08(-0.58%)
Mar 21, 2016 13.78 13.88 13.73 13.79 542,197 -0.05(-0.36%)
Mar 18, 2016 13.73 13.87 13.63 13.84 1,034,604 +0.12(+0.87%)
Mar 17, 2016 13.49 13.77 13.49 13.72 802,162 +0.30(+2.24%)
Mar 16, 2016 13.27 13.42 13.12 13.42 553,475 +0.13(+0.98%)
Mar 15, 2016 13.47 13.47 13.23 13.29 863,500 -0.33(-2.42%)
Mar 14, 2016 13.42 13.65 13.34 13.62 774,799 +0.11(+0.81%)
Mar 11, 2016 13.45 13.52 13.37 13.51 804,220 +0.14(+1.05%)
Mar 10, 2016 13.31 13.41 13.16 13.37 1,083,403 +0.08(+0.60%)
Mar 09, 2016 13.39 13.59 13.29 13.29 1,176,388 -0.07(-0.52%)
Mar 08, 2016 13.41 13.56 13.26 13.36 770,398 -0.14(-1.04%)
Mar 07, 2016 13.48 13.67 13.45 13.50 463,584 -0.06(-0.44%)
Mar 04, 2016 13.49 13.60 13.34 13.56 866,244 +0.05(+0.37%)
Mar 03, 2016 13.16 13.51 13.06 13.51 534,340 +0.39(+2.97%)
Mar 02, 2016 12.91 13.14 12.84 13.12 473,266 +0.20(+1.55%)
Mar 01, 2016 12.78 12.95 12.72 12.92 618,714 +0.28(+2.22%)
Feb 29, 2016 12.85 12.88 12.60 12.64 788,418 -0.05(-0.39%)
Feb 26, 2016 12.99 13.03 12.69 12.69 921,488 -0.19(-1.48%)
Feb 25, 2016 12.70 12.89 12.66 12.88 507,616 +0.24(+1.90%)
Feb 24, 2016 12.58 12.67 12.41 12.64 345,063 -0.03(-0.24%)
Feb 23, 2016 12.86 12.86 12.62 12.67 363,940 -0.27(-2.09%)
Feb 22, 2016 12.88 12.97 12.85 12.94 883,673 +0.17(+1.33%)
Feb 19, 2016 12.84 12.88 12.68 12.77 753,012 -0.15(-1.16%)
Feb 18, 2016 12.81 12.96 12.74 12.92 1,023,418 +0.13(+1.02%)
Feb 17, 2016 12.60 12.81 12.58 12.79 943,996 +0.30(+2.40%)
Feb 16, 2016 12.36 12.51 12.23 12.49 767,174 +0.34(+2.80%)
Feb 12, 2016 12.00 12.15 12.15 12.15 2,225,700 +0.32(+2.70%)
Feb 11, 2016 11.97 11.97 11.81 11.83 1,638,866 -0.34(-2.79%)
Feb 10, 2016 12.00 12.26 11.95 12.17 707,829 +0.17(+1.42%)
Feb 09, 2016 11.94 12.11 11.81 12.00 923,113 -0.05(-0.41%)
Feb 08, 2016 12.06 12.19 11.88 12.05 548,283 -0.13(-1.07%)
Feb 05, 2016 12.15 12.27 11.98 12.18 2,030,495 +0.01(+0.08%)
Feb 04, 2016 12.03 12.30 12.03 12.17 1,834,934 +0.22(+1.84%)
Feb 03, 2016 11.91 12.02 11.76 11.95 1,936,190 +0.10(+0.84%)
Feb 02, 2016 11.97 11.99 11.83 11.85 828,966 -0.29(-2.39%)
Feb 01, 2016 11.72 12.14 11.72 12.14 1,425,175 +0.35(+2.97%)
Jan 29, 2016 11.47 11.96 11.47 11.79 2,859,341 +0.44(+3.88%)
Jan 28, 2016 11.33 11.43 11.22 11.35 1,573,723 +0.15(+1.34%)
Jan 27, 2016 11.12 11.30 11.09 11.20 1,206,553 +0.07(+0.63%)
Jan 26, 2016 11.11 11.20 11.10 11.13 1,034,479 +0.03(+0.27%)
Jan 25, 2016 11.34 11.36 11.10 11.10 734,806 -0.25(-2.20%)
Jan 22, 2016 11.21 11.46 11.18 11.35 1,136,311 +0.47(+4.32%)
Jan 21, 2016 10.64 10.96 10.58 10.88 1,154,356 +0.23(+2.16%)
Jan 20, 2016 10.58 10.72 10.33 10.65 1,116,997 -0.13(-1.21%)
Jan 19, 2016 11.04 11.05 10.69 10.78 843,808 -0.13(-1.19%)
Jan 15, 2016 11.10 10.91 10.91 10.91 2,753,400 -0.44(-3.88%)
Jan 14, 2016 11.11 11.44 11.06 11.35 1,473,988 +0.27(+2.44%)
Jan 13, 2016 11.01 11.14 11.01 11.08 848,864 +0.10(+0.91%)
Jan 12, 2016 11.12 11.13 10.82 10.98 708,540 -0.06(-0.54%)
Jan 11, 2016 11.16 11.20 10.97 11.04 1,080,186 +0.00(+0.00%)
Jan 08, 2016 11.14 11.22 10.93 11.04 962,743 -0.03(-0.27%)
Jan 07, 2016 11.21 11.25 11.01 11.07 830,919 -0.44(-3.82%)
Jan 06, 2016 11.58 11.65 11.48 11.51 451,988 -0.23(-1.96%)
Jan 05, 2016 11.75 11.75 11.62 11.74 387,477 +0.01(+0.09%)
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.