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

6.760 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.570 7.643 7.460 7.490 1,310,200 -0.09(-1.19%)
Jan 28, 2021 7.620 7.620 7.510 7.580 836,643 +0.02(+0.26%)
Jan 27, 2021 7.600 7.700 7.520 7.560 1,036,478 -0.08(-1.05%)
Jan 26, 2021 7.740 7.770 7.550 7.640 1,054,932 -0.05(-0.65%)
Jan 25, 2021 7.720 7.730 7.615 7.690 1,292,195 -0.09(-1.16%)
Jan 22, 2021 7.850 7.850 7.665 7.780 1,564,400 -0.10(-1.27%)
Jan 21, 2021 7.980 8.050 7.860 7.880 888,008 -0.05(-0.63%)
Jan 20, 2021 7.930 8.000 7.900 7.930 866,992 +0.07(+0.89%)
Jan 19, 2021 8.030 8.030 7.860 7.860 736,296 -0.11(-1.38%)
Jan 15, 2021 7.940 8.013 7.915 7.970 570,500 -0.13(-1.60%)
Jan 14, 2021 8.020 8.105 7.939 8.100 792,322 +0.10(+1.25%)
Jan 13, 2021 8.040 8.042 7.920 8.000 558,067 -0.11(-1.36%)
Jan 12, 2021 8.220 8.220 8.080 8.110 735,571 -0.11(-1.34%)
Jan 11, 2021 8.300 8.330 8.135 8.220 922,621 -0.19(-2.26%)
Jan 08, 2021 8.340 8.410 8.300 8.410 1,384,900 +0.21(+2.56%)
Jan 07, 2021 8.250 8.270 8.170 8.200 1,141,131 -0.07(-0.85%)
Jan 06, 2021 8.390 8.470 8.220 8.270 901,991 -0.06(-0.72%)
Jan 05, 2021 8.240 8.390 8.185 8.330 596,489 +0.09(+1.09%)
Jan 04, 2021 8.330 8.390 8.220 8.240 577,763 +0.02(+0.24%)
Dec 31, 2020 8.220 8.220 8.220 403,732 -0.02(-0.24%)
Dec 30, 2020 8.290 8.305 8.210 8.240 403,732 +0.01(+0.12%)
Dec 29, 2020 8.160 8.290 8.160 8.230 586,511 +0.06(+0.73%)
Dec 28, 2020 8.290 8.300 8.145 8.170 469,268 -0.09(-1.09%)
Dec 24, 2020 8.250 8.270 8.160 8.260 364,400 +0.05(+0.61%)
Dec 23, 2020 8.190 8.240 8.150 8.210 548,252 +0.09(+1.11%)
Dec 22, 2020 8.060 8.210 8.050 8.120 885,362 +0.07(+0.87%)
Dec 21, 2020 8.130 8.180 8.040 8.050 1,087,696 -0.25(-3.01%)
Dec 18, 2020 8.440 8.490 8.270 8.300 2,048,600 +0.27(+3.36%)
Dec 17, 2020 7.850 8.090 7.840 8.030 780,542 +0.22(+2.82%)
Dec 16, 2020 7.820 7.910 7.720 7.810 1,178,705 +0.04(+0.51%)
Dec 15, 2020 7.770 7.790 7.710 7.770 1,570,504 +0.02(+0.26%)
Dec 14, 2020 7.880 8.000 7.745 7.750 1,364,426 -0.06(-0.77%)
Dec 11, 2020 7.810 7.870 7.758 7.810 1,030,100 -0.11(-1.39%)
Dec 10, 2020 7.800 7.990 7.800 7.920 1,041,061 +0.10(+1.28%)
Dec 09, 2020 7.840 7.960 7.810 7.820 1,665,089 +0.09(+1.16%)
Dec 08, 2020 7.760 7.830 7.700 7.730 392,428 -0.03(-0.39%)
Dec 07, 2020 7.880 7.900 7.740 7.760 567,073 -0.10(-1.27%)
Dec 04, 2020 7.810 7.910 7.800 7.860 1,157,500 +0.13(+1.68%)
Dec 03, 2020 7.570 7.750 7.550 7.730 1,193,765 +0.22(+2.93%)
Dec 02, 2020 7.600 7.620 7.490 7.510 1,299,841 -0.04(-0.53%)
Dec 01, 2020 7.420 7.585 7.420 7.550 1,788,297 +0.29(+3.99%)
Nov 30, 2020 7.590 7.650 7.250 7.260 1,887,766 -0.41(-5.35%)
Nov 27, 2020 7.710 7.722 7.600 7.670 391,800 -0.11(-1.41%)
Nov 25, 2020 7.850 7.900 7.740 7.780 555,500 -0.10(-1.27%)
Nov 24, 2020 7.610 7.895 7.580 7.880 956,604 +0.35(+4.65%)
Nov 23, 2020 7.510 7.620 7.450 7.530 637,434 +0.04(+0.53%)
Nov 20, 2020 7.510 7.550 7.425 7.490 372,000 -0.05(-0.66%)
Nov 19, 2020 7.600 7.640 7.515 7.540 370,984 -0.07(-0.92%)
Nov 18, 2020 7.610 7.750 7.500 7.610 884,404 +0.05(+0.66%)
Nov 17, 2020 7.370 7.610 7.310 7.560 1,516,637 +0.06(+0.80%)
Nov 16, 2020 7.540 7.665 7.415 7.500 1,561,822 +0.03(+0.40%)
Nov 13, 2020 7.260 7.485 7.250 7.470 689,700 +0.12(+1.63%)
Nov 12, 2020 7.570 7.585 7.277 7.350 1,119,270 -0.26(-3.42%)
Nov 11, 2020 7.600 7.660 7.470 7.610 1,836,196 +0.04(+0.53%)
Nov 10, 2020 7.250 7.605 7.150 7.570 1,730,437 +0.36(+4.99%)
Nov 09, 2020 7.460 7.470 7.110 7.210 1,800,730 +0.00(+0.00%)
Nov 06, 2020 7.170 7.290 7.075 7.210 1,352,900 +0.13(+1.84%)
Nov 05, 2020 6.700 7.110 6.700 7.080 1,146,997 +0.45(+6.79%)
Nov 04, 2020 6.600 6.810 6.590 6.630 1,063,540 +0.04(+0.61%)
Nov 03, 2020 6.660 6.700 6.560 6.590 573,866 -0.09(-1.35%)
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.