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

6.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.19 16.30 15.95 16.06 662,638 -0.27(-1.65%)
Sep 27, 2013 16.30 16.50 16.24 16.33 515,852 -0.16(-0.97%)
Sep 26, 2013 16.64 16.78 16.48 16.49 463,874 -0.10(-0.60%)
Sep 25, 2013 16.84 16.84 16.59 16.59 626,978 -0.27(-1.60%)
Sep 24, 2013 17.19 17.23 16.85 16.86 620,580 -0.38(-2.20%)
Sep 23, 2013 17.05 17.35 17.05 17.24 356,960 +0.19(+1.11%)
Sep 20, 2013 17.59 17.59 16.99 17.05 226,130 -0.51(-2.90%)
Sep 19, 2013 17.61 17.66 17.32 17.56 801,876 -0.03(-0.17%)
Sep 18, 2013 16.79 17.66 16.64 17.59 584,975 +0.80(+4.76%)
Sep 17, 2013 16.85 16.87 16.69 16.79 314,178 -0.07(-0.42%)
Sep 16, 2013 16.81 16.89 16.61 16.86 581,118 +0.34(+2.06%)
Sep 13, 2013 16.30 16.53 16.25 16.52 808,256 +0.26(+1.60%)
Sep 12, 2013 16.67 16.67 16.22 16.26 484,072 -0.38(-2.28%)
Sep 11, 2013 16.41 16.64 16.25 16.64 996,160 +0.28(+1.71%)
Sep 10, 2013 16.46 16.48 16.22 16.36 546,318 -0.01(-0.06%)
Sep 09, 2013 16.32 16.37 16.11 16.37 846,030 +0.23(+1.43%)
Sep 06, 2013 15.71 16.15 15.69 16.14 601,134 +0.56(+3.59%)
Sep 05, 2013 15.43 15.58 15.39 15.58 340,379 +0.11(+0.71%)
Sep 04, 2013 15.72 15.74 15.43 15.47 983,574 -0.26(-1.65%)
Sep 03, 2013 15.93 15.94 15.64 15.73 1,321,530 -0.07(-0.44%)
Aug 30, 2013 15.44 15.87 15.37 15.80 1,653,908 +0.39(+2.53%)
Aug 29, 2013 15.30 15.57 15.19 15.41 607,579 +0.13(+0.85%)
Aug 28, 2013 15.12 15.36 15.04 15.28 512,905 +0.13(+0.86%)
Aug 27, 2013 15.12 15.23 15.00 15.15 921,132 -0.06(-0.39%)
Aug 26, 2013 15.36 15.38 15.13 15.21 251,167 -0.12(-0.78%)
Aug 23, 2013 15.18 15.38 15.16 15.33 317,201 +0.15(+0.99%)
Aug 22, 2013 14.88 15.21 14.72 15.18 442,623 +0.37(+2.50%)
Aug 21, 2013 14.78 14.94 14.74 14.81 526,204 -0.13(-0.87%)
Aug 20, 2013 14.94 15.10 14.84 14.94 706,783 -0.04(-0.27%)
Aug 19, 2013 15.68 15.76 14.97 14.98 562,944 -0.70(-4.46%)
Aug 16, 2013 16.01 16.09 15.68 15.68 762,713 -0.25(-1.57%)
Aug 15, 2013 15.65 16.01 15.59 15.93 464,286 +0.07(+0.44%)
Aug 14, 2013 15.70 15.90 15.70 15.86 674,186 +0.16(+1.02%)
Aug 13, 2013 15.68 15.76 15.65 15.70 543,993 +0.00(+0.00%)
Aug 12, 2013 15.78 15.80 15.66 15.70 464,312 -0.02(-0.13%)
Aug 09, 2013 15.35 15.72 15.35 15.72 399,066 +0.39(+2.54%)
Aug 08, 2013 14.94 15.34 14.77 15.33 688,138 +0.36(+2.40%)
Aug 07, 2013 15.10 15.18 14.81 14.97 734,841 -0.23(-1.51%)
Aug 06, 2013 15.40 15.50 15.17 15.20 415,655 -0.27(-1.75%)
Aug 05, 2013 15.57 15.62 15.41 15.47 267,706 -0.09(-0.58%)
Aug 02, 2013 15.48 15.61 15.41 15.56 268,917 +0.07(+0.45%)
Aug 01, 2013 15.27 15.51 15.20 15.49 769,238 +0.29(+1.91%)
Jul 31, 2013 15.03 15.25 14.88 15.20 1,509,988 +0.14(+0.93%)
Jul 30, 2013 15.38 15.46 15.05 15.06 646,210 -0.34(-2.21%)
Jul 29, 2013 15.60 15.75 15.38 15.40 532,844 -0.37(-2.35%)
Jul 26, 2013 15.92 16.06 15.69 15.77 389,755 -0.17(-1.07%)
Jul 25, 2013 15.80 16.09 15.76 15.94 509,818 +0.10(+0.63%)
Jul 24, 2013 16.07 16.07 15.74 15.84 421,303 -0.11(-0.69%)
Jul 23, 2013 15.82 15.97 15.77 15.95 458,352 +0.15(+0.95%)
Jul 22, 2013 15.72 15.83 15.74 15.80 297,592 +0.05(+0.32%)
Jul 19, 2013 15.84 15.90 15.65 15.75 499,412 -0.08(-0.51%)
Jul 18, 2013 15.65 15.89 15.65 15.83 418,765 +0.17(+1.05%)
Jul 17, 2013 15.80 15.89 15.54 15.66 171,239 -0.07(-0.41%)
Jul 16, 2013 15.56 15.79 15.47 15.73 353,201 +0.24(+1.55%)
Jul 15, 2013 15.12 15.58 15.11 15.49 405,898 +0.33(+2.18%)
Jul 12, 2013 15.18 15.22 15.02 15.16 391,528 -0.10(-0.66%)
Jul 11, 2013 15.40 15.50 15.18 15.26 784,162 +0.02(+0.13%)
Jul 10, 2013 15.37 15.44 15.21 15.24 370,113 -0.17(-1.10%)
Jul 09, 2013 15.56 15.46 15.33 15.41 283,964 -0.05(-0.32%)
Jul 08, 2013 15.31 15.54 15.19 15.46 449,174 +0.16(+1.05%)
Jul 05, 2013 15.52 15.57 15.19 15.30 371,029 -0.27(-1.73%)
Jul 03, 2013 15.38 15.60 15.17 15.57 458,522 +0.13(+0.84%)
Jul 02, 2013 15.83 15.90 15.27 15.44 926,718 -0.46(-2.89%)
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.