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

6.845 USD -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.96 16.49 15.84 16.36 1,228,013 +0.30(+1.87%)
Jun 27, 2013 15.58 16.13 15.49 16.06 1,066,002 +0.58(+3.75%)
Jun 26, 2013 15.47 15.57 15.37 15.48 1,130,132 +0.06(+0.39%)
Jun 25, 2013 14.82 15.55 14.82 15.42 937,245 +0.66(+4.47%)
Jun 24, 2013 14.70 14.78 14.39 14.76 743,313 -0.15(-1.01%)
Jun 21, 2013 14.95 15.04 14.73 14.91 753,609 -0.03(-0.20%)
Jun 20, 2013 15.43 15.50 14.90 14.94 1,100,827 -0.66(-4.23%)
Jun 19, 2013 15.98 16.09 15.57 15.60 755,485 -0.41(-2.56%)
Jun 18, 2013 16.16 16.16 16.00 16.01 494,188 -0.15(-0.93%)
Jun 17, 2013 16.22 16.40 16.12 16.16 829,262 -0.06(-0.37%)
Jun 14, 2013 16.34 16.38 16.19 16.22 765,709 +0.04(+0.25%)
Jun 13, 2013 15.54 16.26 15.54 16.18 760,490 +0.58(+3.72%)
Jun 12, 2013 16.01 16.07 15.57 15.60 597,335 -0.32(-2.01%)
Jun 11, 2013 15.83 16.06 15.76 15.92 599,960 -0.05(-0.31%)
Jun 10, 2013 16.60 16.60 15.97 15.97 1,093,917 -0.31(-1.90%)
Jun 07, 2013 16.50 16.67 16.23 16.28 638,506 -0.24(-1.45%)
Jun 06, 2013 16.67 16.87 16.48 16.52 347,450 -0.10(-0.60%)
Jun 05, 2013 16.84 16.84 16.59 16.62 479,220 -0.23(-1.36%)
Jun 04, 2013 16.79 16.88 16.65 16.85 441,916 +0.07(+0.42%)
Jun 03, 2013 16.88 16.88 16.54 16.78 469,247 +0.02(+0.12%)
May 31, 2013 16.83 17.04 16.75 16.76 1,066,120 -0.15(-0.89%)
May 30, 2013 16.86 17.08 16.85 16.91 433,856 +0.06(+0.36%)
May 29, 2013 16.79 16.88 16.64 16.85 446,928 +0.00(+0.00%)
May 28, 2013 17.15 17.28 16.80 16.85 910,303 -0.27(-1.58%)
May 24, 2013 17.48 17.53 17.08 17.12 644,540 -0.42(-2.39%)
May 23, 2013 17.52 17.58 17.27 17.54 575,902 -0.02(-0.11%)
May 22, 2013 17.40 17.64 17.40 17.56 817,043 +0.13(+0.75%)
May 21, 2013 17.61 17.65 17.30 17.43 311,015 -0.23(-1.30%)
May 20, 2013 17.75 17.90 17.61 17.66 388,657 -0.10(-0.56%)
May 17, 2013 17.73 17.77 17.54 17.76 1,015,474 +0.03(+0.17%)
May 16, 2013 18.09 18.19 17.71 17.73 689,255 -0.37(-2.04%)
May 15, 2013 18.17 18.26 18.08 18.10 690,304 -0.23(-1.25%)
May 13, 2013 18.53 18.54 18.29 18.33 458,182 -0.25(-1.35%)
May 10, 2013 18.57 18.66 18.52 18.58 319,242 -0.04(-0.21%)
May 09, 2013 18.75 18.75 18.58 18.62 499,152 -0.17(-0.90%)
May 08, 2013 18.89 19.15 18.71 18.79 533,884 -0.04(-0.21%)
May 07, 2013 18.71 18.86 18.71 18.83 514,051 +0.04(+0.21%)
May 06, 2013 18.72 18.87 18.64 18.79 577,691 +0.04(+0.21%)
May 03, 2013 18.77 18.92 18.72 18.75 509,940 +0.03(+0.16%)
May 02, 2013 18.95 18.95 18.57 18.72 1,013,704 +0.00(+0.00%)
May 01, 2013 18.60 18.90 18.60 18.72 628,050 -0.16(-0.85%)
Apr 30, 2013 18.63 18.89 18.50 18.88 924,912 +0.18(+0.96%)
Apr 29, 2013 18.75 18.88 18.60 18.70 782,742 -0.04(-0.21%)
Apr 26, 2013 18.93 18.91 18.70 18.74 886,117 -0.17(-0.90%)
Apr 25, 2013 19.12 19.16 18.89 18.91 406,650 -0.17(-0.89%)
Apr 24, 2013 18.82 19.09 18.81 19.08 626,192 +0.28(+1.49%)
Apr 23, 2013 19.03 19.05 18.75 18.80 528,250 -0.18(-0.95%)
Apr 22, 2013 19.20 19.20 18.85 18.98 697,062 -0.12(-0.63%)
Apr 19, 2013 18.94 19.10 18.90 19.10 749,779 +0.17(+0.90%)
Apr 18, 2013 19.06 19.18 18.86 18.93 534,798 -0.01(-0.05%)
Apr 17, 2013 19.06 19.12 18.84 18.94 2,283,930 -0.33(-1.71%)
Apr 16, 2013 19.05 19.28 19.05 19.27 625,843 +0.34(+1.80%)
Apr 15, 2013 19.38 19.38 18.77 18.93 677,462 -0.57(-2.92%)
Apr 12, 2013 19.22 19.55 19.19 19.50 982,871 +0.19(+0.98%)
Apr 11, 2013 19.43 19.43 19.18 19.31 1,046,624 -0.03(-0.16%)
Apr 10, 2013 19.50 19.56 19.34 19.34 1,295,479 -0.11(-0.57%)
Apr 09, 2013 19.38 19.49 19.27 19.45 1,391,518 +0.08(+0.41%)
Apr 08, 2013 19.13 19.40 19.13 19.37 1,122,611 +0.22(+1.15%)
Apr 05, 2013 19.02 19.18 18.96 19.15 1,287,951 +0.05(+0.26%)
Apr 04, 2013 19.15 19.25 19.06 19.10 1,181,675 +0.06(+0.32%)
Apr 03, 2013 19.23 19.25 19.02 19.04 2,667,099 -0.22(-1.14%)
Apr 02, 2013 19.13 19.33 19.08 19.26 840,475 +0.13(+0.68%)
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.