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

6.290 USD -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.21 17.31 16.91 16.91 1,068,379 -0.56(-3.21%)
Sep 29, 2011 17.67 17.77 17.38 17.47 749,797 +0.12(+0.69%)
Sep 28, 2011 17.80 18.00 17.33 17.35 840,207 -0.34(-1.92%)
Sep 27, 2011 17.58 17.98 17.28 17.69 1,073,075 +0.46(+2.67%)
Sep 26, 2011 17.01 17.26 16.80 17.23 474,216 +0.40(+2.38%)
Sep 23, 2011 16.47 16.91 16.47 16.83 644,812 +0.16(+0.96%)
Sep 22, 2011 17.34 17.47 16.57 16.67 1,519,311 -1.22(-6.82%)
Sep 21, 2011 18.32 18.32 17.87 17.89 956,580 -0.55(-2.98%)
Sep 20, 2011 18.28 18.45 18.14 18.44 632,014 +0.18(+0.99%)
Sep 19, 2011 18.15 18.35 18.07 18.26 346,475 -0.27(-1.46%)
Sep 16, 2011 18.50 18.63 18.44 18.53 839,873 +0.01(+0.05%)
Sep 15, 2011 18.40 18.58 18.30 18.52 469,071 +0.36(+1.98%)
Sep 14, 2011 18.48 18.48 18.05 18.16 552,804 -0.21(-1.14%)
Sep 13, 2011 18.50 18.50 18.23 18.37 365,323 -0.08(-0.43%)
Sep 12, 2011 18.63 18.78 18.23 18.45 659,007 -0.44(-2.33%)
Sep 09, 2011 19.25 19.25 18.80 18.89 391,464 -0.53(-2.73%)
Sep 08, 2011 19.50 19.63 19.38 19.42 627,195 -0.28(-1.42%)
Sep 07, 2011 19.73 19.73 19.53 19.70 571,678 +0.26(+1.34%)
Sep 06, 2011 19.49 19.49 19.15 19.44 719,991 -0.59(-2.95%)
Sep 02, 2011 19.88 20.32 19.87 20.03 429,064 -0.11(-0.55%)
Sep 01, 2011 20.07 20.42 20.05 20.14 392,582 +0.02(+0.10%)
Aug 31, 2011 20.08 20.27 19.90 20.12 888,244 +0.18(+0.90%)
Aug 30, 2011 19.78 20.02 19.70 19.94 299,545 +0.02(+0.10%)
Aug 29, 2011 19.74 19.92 19.73 19.92 211,799 +0.42(+2.15%)
Aug 26, 2011 19.54 19.65 19.17 19.50 303,236 -0.14(-0.71%)
Aug 25, 2011 19.96 19.96 19.49 19.64 856,542 -0.24(-1.21%)
Aug 24, 2011 19.67 19.90 19.55 19.88 763,439 +0.18(+0.91%)
Aug 23, 2011 19.41 19.73 19.21 19.70 732,401 +0.42(+2.18%)
Aug 22, 2011 19.41 19.58 19.13 19.28 885,320 +0.26(+1.37%)
Aug 19, 2011 19.01 19.24 18.72 19.02 789,995 -0.16(-0.83%)
Aug 18, 2011 18.96 19.37 18.96 19.18 1,091,088 -0.73(-3.67%)
Aug 17, 2011 20.01 20.15 19.90 19.91 621,612 +0.08(+0.40%)
Aug 16, 2011 19.94 19.95 19.63 19.83 374,548 -0.36(-1.78%)
Aug 15, 2011 19.87 20.23 19.82 20.19 273,874 +0.33(+1.66%)
Aug 12, 2011 19.91 19.98 19.61 19.86 558,186 +0.10(+0.51%)
Aug 11, 2011 19.09 19.90 18.91 19.76 761,781 +0.85(+4.49%)
Aug 10, 2011 18.73 19.14 18.58 18.91 714,120 -0.16(-0.84%)
Aug 09, 2011 19.32 19.10 18.18 19.07 1,257,696 +0.86(+4.72%)
Aug 08, 2011 19.32 19.53 18.21 18.21 1,069,194 -1.64(-8.26%)
Aug 05, 2011 20.30 20.56 19.44 19.85 714,935 -0.40(-1.98%)
Aug 04, 2011 21.10 21.28 20.20 20.25 930,382 -1.11(-5.20%)
Aug 03, 2011 21.67 21.69 21.10 21.36 817,604 -0.23(-1.07%)
Aug 02, 2011 22.08 22.13 21.57 21.59 276,414 -0.55(-2.48%)
Aug 01, 2011 21.99 22.16 21.81 22.14 373,574 +0.35(+1.61%)
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%)
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.