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 (%)
Jul 29, 2011 21.81 21.96 21.72 21.79 322,630 -0.22(-1.00%)
Jul 28, 2011 22.28 22.30 21.94 22.01 523,601 -0.22(-0.99%)
Jul 27, 2011 22.41 22.44 22.14 22.23 892,590 -0.31(-1.38%)
Jul 26, 2011 22.77 22.77 22.37 22.54 604,539 -0.16(-0.70%)
Jul 25, 2011 22.51 22.73 22.50 22.70 473,228 -0.02(-0.09%)
Jul 22, 2011 22.87 22.87 22.65 22.72 343,242 -0.12(-0.53%)
Jul 21, 2011 22.86 22.96 22.72 22.84 427,045 +0.14(+0.62%)
Jul 20, 2011 23.00 23.05 22.65 22.70 327,571 -0.31(-1.35%)
Jul 19, 2011 22.91 23.03 22.83 23.01 288,713 +0.13(+0.57%)
Jul 18, 2011 22.82 23.08 22.77 22.88 384,284 -0.05(-0.22%)
Jul 15, 2011 22.90 22.96 22.79 22.93 341,742 +0.07(+0.31%)
Jul 14, 2011 22.90 23.12 22.84 22.86 246,258 -0.12(-0.52%)
Jul 13, 2011 22.77 23.19 22.74 22.98 279,292 +0.33(+1.46%)
Jul 12, 2011 22.62 22.82 22.57 22.65 279,375 +0.01(+0.04%)
Jul 11, 2011 22.74 22.74 22.54 22.64 294,657 -0.24(-1.05%)
Jul 08, 2011 22.89 23.01 22.75 22.88 764,750 -0.23(-1.00%)
Jul 07, 2011 23.15 23.17 22.89 23.11 522,677 +0.14(+0.61%)
Jul 06, 2011 23.15 23.20 22.91 22.97 527,661 -0.30(-1.29%)
Jul 05, 2011 23.28 23.48 23.14 23.27 705,848 -0.01(-0.04%)
Jul 01, 2011 23.14 23.30 22.98 23.28 389,701 +0.18(+0.78%)
Jun 30, 2011 23.24 23.31 23.00 23.10 610,262 -0.06(-0.26%)
Jun 29, 2011 23.18 23.25 23.01 23.16 556,925 +0.05(+0.22%)
Jun 28, 2011 23.01 23.19 22.90 23.11 469,530 +0.22(+0.96%)
Jun 27, 2011 22.78 23.00 22.78 22.89 280,802 +0.16(+0.70%)
Jun 24, 2011 22.65 22.90 22.52 22.73 512,553 +0.11(+0.49%)
Jun 23, 2011 22.43 22.63 22.35 22.62 474,143 +0.02(+0.09%)
Jun 22, 2011 22.95 22.97 22.50 22.60 376,490 -0.17(-0.75%)
Jun 21, 2011 22.30 22.87 22.13 22.77 766,316 +0.63(+2.85%)
Jun 20, 2011 22.12 22.20 22.09 22.14 592,875 -0.21(-0.94%)
Jun 17, 2011 21.72 22.48 21.44 22.35 1,044,393 +0.73(+3.38%)
Jun 16, 2011 21.46 21.70 21.44 21.62 380,206 +0.06(+0.28%)
Jun 15, 2011 21.71 21.73 21.42 21.56 387,505 -0.22(-1.01%)
Jun 14, 2011 22.04 22.07 21.74 21.78 201,216 +0.03(+0.14%)
Jun 13, 2011 21.69 21.86 21.50 21.75 226,956 +0.03(+0.14%)
Jun 10, 2011 21.62 21.83 21.61 21.72 251,430 -0.01(-0.05%)
Jun 09, 2011 21.69 21.88 21.69 21.73 448,330 -0.11(-0.50%)
Jun 08, 2011 22.00 22.00 21.74 21.84 362,881 +0.09(+0.41%)
Jun 07, 2011 21.71 21.86 21.58 21.75 427,991 +0.07(+0.32%)
Jun 06, 2011 21.89 22.04 21.67 21.68 274,895 -0.38(-1.72%)
Jun 03, 2011 21.92 22.13 21.88 22.06 517,297 +0.72(+3.37%)
May 24, 2011 21.47 21.52 21.22 21.34 417,370 +0.01(+0.05%)
May 23, 2011 20.99 21.43 20.99 21.33 423,419 -0.22(-1.02%)
May 20, 2011 21.80 21.90 21.51 21.55 457,719 -0.27(-1.24%)
May 19, 2011 22.08 22.14 21.75 21.82 736,026 -0.29(-1.31%)
May 18, 2011 21.51 22.17 21.38 22.11 825,637 +0.68(+3.17%)
May 17, 2011 21.13 21.53 21.12 21.43 457,909 +0.17(+0.80%)
May 16, 2011 21.17 21.44 21.14 21.26 400,916 -0.05(-0.23%)
May 13, 2011 21.45 21.59 21.11 21.31 430,146 -0.13(-0.61%)
May 12, 2011 21.17 21.44 20.99 21.44 253,303 +0.26(+1.23%)
May 11, 2011 21.31 21.37 20.97 21.18 300,560 -0.22(-1.03%)
May 10, 2011 21.29 21.44 21.24 21.40 514,973 +0.26(+1.23%)
May 09, 2011 20.93 21.64 20.87 21.14 873,065 +0.29(+1.39%)
May 06, 2011 20.90 21.12 20.80 20.85 298,989 +0.19(+0.92%)
May 05, 2011 20.62 20.84 20.56 20.66 365,283 -0.02(-0.10%)
May 04, 2011 20.93 21.17 20.56 20.68 612,863 -0.82(-3.81%)
May 03, 2011 21.33 21.63 21.25 21.50 409,767 +0.20(+0.94%)
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.