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

5.810 +0.060 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.46 13.58 12.42 13.06 1,374,602 -0.65(-4.74%)
Nov 26, 2008 13.09 13.80 13.03 13.71 784,855 +0.35(+2.62%)
Nov 25, 2008 13.78 13.78 12.97 13.36 896,275 +0.02(+0.15%)
Nov 24, 2008 12.22 13.50 12.22 13.34 1,364,428 +1.04(+8.46%)
Nov 21, 2008 12.90 13.28 11.91 12.30 1,961,982 -0.09(-0.73%)
Nov 20, 2008 13.47 13.64 12.23 12.39 524,230 -1.08(-8.02%)
Nov 19, 2008 14.07 14.20 13.40 13.47 634,106 -0.72(-5.07%)
Nov 18, 2008 14.26 14.38 13.81 14.19 685,046 -0.07(-0.49%)
Nov 17, 2008 13.36 14.53 13.36 14.26 638,815 +0.10(+0.71%)
Nov 14, 2008 13.67 14.80 13.67 14.16 0 -0.97(-6.41%)
Nov 13, 2008 14.09 15.13 13.44 15.13 1,190,974 +1.06(+7.53%)
Nov 12, 2008 14.17 14.39 13.89 14.07 582,354 -0.30(-2.09%)
Nov 11, 2008 14.33 14.65 13.98 14.37 758,940 -0.28(-1.91%)
Nov 10, 2008 14.94 14.97 14.38 14.65 451,856 +0.13(+0.90%)
Nov 07, 2008 13.70 14.54 13.70 14.52 0 +1.06(+7.88%)
Nov 06, 2008 13.84 14.13 13.29 13.46 866,557 -0.59(-4.20%)
Nov 05, 2008 14.25 14.45 13.81 14.05 678,868 -0.72(-4.87%)
Nov 04, 2008 14.46 14.88 14.31 14.77 469,718 +0.74(+5.27%)
Nov 03, 2008 14.00 14.20 13.66 14.03 1,258,090 -0.37(-2.57%)
Oct 31, 2008 14.76 15.38 14.20 14.40 0 -0.59(-3.94%)
Oct 30, 2008 13.80 15.00 13.47 14.99 1,504,366 +1.22(+8.86%)
Oct 29, 2008 13.77 14.19 13.15 13.77 1,487,812 -0.33(-2.34%)
Oct 28, 2008 13.08 14.42 13.00 14.10 2,169,547 +1.57(+12.53%)
Oct 27, 2008 12.75 13.09 12.30 12.53 996,039 -0.05(-0.40%)
Oct 24, 2008 11.85 13.08 11.65 12.58 0 -0.54(-4.12%)
Oct 23, 2008 12.46 13.35 12.12 13.12 1,751,372 +0.80(+6.49%)
Oct 22, 2008 12.85 12.99 11.74 12.32 1,474,722 -1.03(-7.72%)
Oct 21, 2008 13.50 13.62 13.12 13.35 846,136 -0.91(-6.38%)
Oct 20, 2008 13.78 14.27 13.71 14.26 653,284 +0.81(+6.02%)
Oct 17, 2008 12.80 14.00 12.77 13.45 0 -0.30(-2.18%)
Oct 16, 2008 12.74 13.75 12.17 13.75 1,350,324 +1.13(+8.95%)
Oct 15, 2008 13.45 13.45 12.18 12.62 1,222,331 -1.72(-11.99%)
Oct 14, 2008 14.80 14.80 13.26 14.34 1,087,383 -1.64(-10.26%)
Oct 13, 2008 11.85 15.98 11.84 15.98 1,548,136 +4.48(+38.96%)
Oct 10, 2008 10.18 11.65 10.12 11.50 0 +0.20(+1.77%)
Oct 09, 2008 12.26 12.74 11.03 11.30 1,053,591 -0.30(-2.59%)
Oct 08, 2008 13.20 13.75 11.60 11.60 1,638,436 -2.15(-15.64%)
Oct 07, 2008 14.52 15.01 13.57 13.75 1,464,272 -0.42(-2.96%)
Oct 06, 2008 14.90 14.90 13.33 14.17 863,396 -1.57(-9.97%)
Oct 03, 2008 16.10 16.49 15.39 15.74 0 -0.40(-2.48%)
Oct 02, 2008 16.37 16.37 15.80 16.14 594,139 -0.71(-4.21%)
Oct 01, 2008 14.51 16.92 14.51 16.85 1,408,690 +0.53(+3.25%)
Sep 30, 2008 15.02 16.39 15.02 16.32 1,112,974 +1.30(+8.66%)
Sep 29, 2008 16.50 16.54 15.00 15.02 772,821 -1.90(-11.23%)
Sep 26, 2008 15.97 16.98 15.92 16.92 0 +0.42(+2.55%)
Sep 25, 2008 15.69 16.59 15.69 16.50 1,156,199 +0.91(+5.84%)
Sep 24, 2008 15.55 15.85 15.33 15.59 486,563 +0.11(+0.71%)
Sep 23, 2008 14.00 16.17 15.31 15.48 821,295 -0.18(-1.15%)
Sep 22, 2008 17.43 17.43 15.50 15.66 1,734,267 -2.06(-11.63%)
Sep 19, 2008 16.15 18.00 16.15 17.72 0 +1.85(+11.66%)
Sep 18, 2008 15.17 16.32 14.84 15.87 847,837 +0.68(+4.48%)
Sep 17, 2008 15.41 16.10 14.57 15.19 664,549 -0.81(-5.06%)
Sep 16, 2008 15.60 16.10 15.30 16.00 926,747 +0.14(+0.88%)
Sep 15, 2008 16.09 16.42 15.80 15.86 1,001,717 -0.73(-4.40%)
Sep 12, 2008 15.86 16.75 15.86 16.59 0 +0.57(+3.56%)
Sep 11, 2008 15.73 16.07 15.58 16.02 689,542 -0.02(-0.12%)
Sep 10, 2008 16.05 16.12 15.78 16.04 373,030 +0.04(+0.25%)
Sep 09, 2008 15.91 16.14 15.64 16.00 513,152 +0.03(+0.19%)
Sep 08, 2008 16.70 16.82 15.84 15.97 753,135 -0.16(-0.99%)
Sep 05, 2008 16.24 16.24 15.79 16.13 0 -0.31(-1.89%)
Sep 04, 2008 16.38 16.63 16.14 16.44 727,175 -0.08(-0.48%)
Sep 03, 2008 16.69 16.92 16.44 16.52 705,144 -0.21(-1.26%)
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.