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

6.150 USD +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
Jul 01, 2021 7.260 7.300 7.160 7.210 1,409,587 -0.01(-0.14%)
Jun 30, 2021 7.190 7.310 7.160 7.220 1,440,842 -0.01(-0.14%)
Jun 29, 2021 7.220 7.300 7.145 7.230 1,884,629 +0.01(+0.14%)
Jun 28, 2021 7.290 7.300 7.140 7.220 486,200 -0.06(-0.82%)
Jun 25, 2021 7.180 7.330 7.180 7.280 1,859,133 +0.08(+1.11%)
Jun 24, 2021 7.060 7.235 7.040 7.200 1,456,050 +0.19(+2.71%)
Jun 23, 2021 6.780 7.030 6.780 7.010 1,413,467 +0.23(+3.39%)
Jun 22, 2021 6.810 6.810 6.650 6.780 2,607,921 -0.05(-0.73%)
Jun 21, 2021 6.730 6.830 6.640 6.830 608,840 +0.13(+1.94%)
Jun 18, 2021 6.840 6.870 6.680 6.700 2,168,104 -0.13(-1.90%)
Jun 17, 2021 7.040 7.050 6.830 6.830 1,064,575 -0.17(-2.43%)
Jun 16, 2021 6.880 7.060 6.860 7.000 1,257,965 +0.11(+1.60%)
Jun 15, 2021 6.880 6.930 6.710 6.890 1,659,657 +0.04(+0.58%)
Jun 14, 2021 6.730 6.860 6.710 6.850 1,024,238 +0.11(+1.63%)
Jun 11, 2021 6.670 6.740 6.630 6.740 695,443 +0.05(+0.75%)
Jun 10, 2021 6.790 6.825 6.665 6.690 1,412,142 -0.05(-0.74%)
Jun 09, 2021 6.840 6.840 6.710 6.740 1,521,760 -0.06(-0.88%)
Jun 08, 2021 6.880 6.888 6.795 6.800 853,730 -0.02(-0.29%)
Jun 07, 2021 6.940 6.980 6.805 6.820 938,972 -0.05(-0.73%)
Jun 04, 2021 6.860 6.920 6.860 6.870 753,494 +0.04(+0.59%)
Jun 03, 2021 6.940 6.940 6.790 6.830 1,259,876 -0.14(-2.01%)
Jun 02, 2021 6.860 6.980 6.830 6.970 868,235 +0.13(+1.90%)
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.