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

6.060 USD -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.27 20.39 19.94 20.05 283,800 -0.08(-0.40%)
Jun 28, 2007 19.73 20.27 19.73 20.13 590,200 +0.50(+2.55%)
Jun 27, 2007 19.41 19.71 19.27 19.63 456,900 +0.14(+0.72%)
Jun 26, 2007 19.70 19.93 19.36 19.49 428,800 -0.21(-1.07%)
Jun 25, 2007 19.70 19.85 19.39 19.70 236,200 +0.13(+0.66%)
Jun 22, 2007 19.83 19.95 19.49 19.57 155,800 -0.23(-1.16%)
Jun 21, 2007 19.74 20.13 19.45 19.80 481,100 -0.02(-0.10%)
Jun 20, 2007 19.99 20.25 19.77 19.82 287,700 -0.16(-0.80%)
Jun 19, 2007 19.61 20.01 19.51 19.98 266,900 +0.25(+1.27%)
Jun 18, 2007 19.76 19.79 19.39 19.73 173,500 +0.13(+0.66%)
Jun 15, 2007 19.52 19.84 19.34 19.60 409,000 +0.16(+0.82%)
Jun 14, 2007 19.01 19.50 19.01 19.44 478,600 +0.43(+2.26%)
Jun 13, 2007 18.70 19.10 18.67 19.01 532,400 +0.35(+1.88%)
Jun 12, 2007 18.81 18.82 18.59 18.66 334,900 -0.11(-0.59%)
Jun 11, 2007 18.50 18.93 18.50 18.77 380,700 +0.15(+0.81%)
Jun 08, 2007 18.20 18.67 17.94 18.62 329,600 +0.42(+2.31%)
Jun 07, 2007 18.61 18.63 18.17 18.20 408,700 -0.41(-2.20%)
Jun 06, 2007 19.14 19.14 18.55 18.61 331,500 -0.31(-1.64%)
Jun 05, 2007 18.88 19.10 18.72 18.92 569,200 -0.10(-0.53%)
Jun 04, 2007 18.88 19.04 18.63 19.02 267,000 +0.22(+1.17%)
Jun 01, 2007 18.45 18.93 18.45 18.80 687,500 +0.42(+2.29%)
May 31, 2007 18.37 18.63 18.30 18.38 316,000 +0.01(+0.05%)
May 30, 2007 17.96 18.43 17.73 18.37 394,000 +0.25(+1.38%)
May 29, 2007 18.15 18.40 18.00 18.12 922,500 +0.08(+0.44%)
May 25, 2007 17.90 18.18 17.90 18.04 273,200 +0.14(+0.78%)
May 24, 2007 18.07 18.22 17.87 17.90 434,300 -0.16(-0.89%)
May 23, 2007 17.75 18.36 17.65 18.06 748,700 +0.34(+1.92%)
May 22, 2007 18.25 18.62 17.67 17.72 1,052,646 -0.64(-3.49%)
May 21, 2007 19.02 19.13 18.23 18.36 560,100 -0.54(-2.86%)
May 18, 2007 18.60 18.91 18.37 18.90 991,200 +0.33(+1.78%)
May 17, 2007 18.55 18.64 18.53 18.57 348,400 -0.10(-0.54%)
May 16, 2007 18.63 18.78 18.59 18.67 381,897 +0.04(+0.21%)
May 15, 2007 18.64 18.70 18.14 18.63 854,300 -0.01(-0.05%)
May 14, 2007 18.85 19.06 18.60 18.64 936,700 -0.66(-3.42%)
May 11, 2007 19.40 19.54 19.22 19.30 885,530 -0.12(-0.62%)
May 10, 2007 19.61 19.62 19.29 19.42 436,200 -0.18(-0.92%)
May 09, 2007 19.24 19.61 19.18 19.60 114,700 +0.25(+1.29%)
May 08, 2007 19.44 19.60 19.31 19.35 307,300 -0.26(-1.33%)
May 07, 2007 19.45 19.65 19.40 19.61 167,000 +0.16(+0.82%)
May 04, 2007 19.10 19.50 19.09 19.45 313,700 +0.30(+1.57%)
May 03, 2007 19.07 19.30 19.06 19.15 294,800 -0.05(-0.26%)
May 02, 2007 19.08 19.30 18.84 19.20 418,700 +0.28(+1.48%)
May 01, 2007 18.91 19.05 18.67 18.92 201,500 -0.02(-0.11%)
Apr 30, 2007 19.21 19.32 18.49 18.94 292,600 +0.02(+0.11%)
Apr 27, 2007 20.68 20.68 18.55 18.92 607,500 +0.14(+0.75%)
Apr 26, 2007 21.25 21.25 18.37 18.78 467,300 +0.12(+0.64%)
Apr 25, 2007 18.28 18.73 18.09 18.66 773,925 +0.82(+4.60%)
Apr 24, 2007 17.98 17.98 17.59 17.84 328,400 -0.09(-0.50%)
Apr 23, 2007 18.31 18.32 17.92 17.93 186,600 -0.26(-1.43%)
Apr 20, 2007 18.07 18.33 17.94 18.19 246,000 +0.19(+1.06%)
Apr 19, 2007 17.80 18.03 17.70 18.00 355,800 +0.05(+0.28%)
Apr 18, 2007 17.62 17.96 17.56 17.95 385,000 +0.20(+1.13%)
Apr 17, 2007 17.75 17.90 17.58 17.75 315,200 +0.10(+0.57%)
Apr 16, 2007 17.71 17.94 17.57 17.65 191,400 +0.09(+0.51%)
Apr 13, 2007 17.18 17.58 17.10 17.56 318,200 +0.32(+1.86%)
Apr 12, 2007 17.14 17.40 17.10 17.24 426,800 +0.01(+0.06%)
Apr 11, 2007 17.27 17.33 17.15 17.23 301,900 +0.12(+0.70%)
Apr 10, 2007 17.02 17.17 17.00 17.11 243,600 +0.09(+0.53%)
Apr 09, 2007 16.80 17.04 16.73 17.02 340,300 +0.33(+1.98%)
Apr 05, 2007 16.68 16.82 16.66 16.69 321,300 -0.01(-0.06%)
Apr 04, 2007 16.70 16.81 16.58 16.70 224,200 +0.03(+0.18%)
Apr 03, 2007 16.53 16.77 16.48 16.67 384,000 +0.23(+1.40%)
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.