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

6.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.