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

6.110 USD -0.200 (-3.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 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%)
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.