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 (%)
Jun 30, 2014 17.00 17.00 16.78 16.85 708,494 -0.14(-0.82%)
Jun 27, 2014 16.94 17.00 16.82 16.99 435,648 +0.04(+0.24%)
Jun 26, 2014 16.95 16.98 16.77 16.95 381,664 +0.06(+0.36%)
Jun 25, 2014 16.77 17.00 16.70 16.89 607,123 +0.10(+0.60%)
Jun 24, 2014 16.63 16.81 16.58 16.79 1,180,665 +0.17(+1.02%)
Jun 23, 2014 16.49 16.70 16.35 16.62 521,054 +0.18(+1.09%)
Jun 20, 2014 16.43 16.52 16.34 16.44 753,348 +0.03(+0.18%)
Jun 19, 2014 16.38 16.51 16.36 16.41 596,079 +0.06(+0.37%)
Jun 18, 2014 15.86 16.38 15.86 16.35 682,572 +0.47(+2.96%)
Jun 17, 2014 16.05 16.14 15.74 15.88 518,359 -0.14(-0.87%)
Jun 16, 2014 16.03 16.11 15.91 16.02 467,869 +0.02(+0.12%)
Jun 13, 2014 16.15 16.27 15.96 16.00 435,599 -0.16(-0.99%)
Jun 12, 2014 16.16 16.24 16.03 16.16 443,261 -0.01(-0.06%)
Jun 11, 2014 16.31 16.39 16.04 16.17 659,184 -0.18(-1.10%)
Jun 10, 2014 16.36 16.42 16.16 16.35 562,485 -0.07(-0.43%)
Jun 06, 2014 16.52 16.64 16.37 16.42 482,858 +0.07(+0.43%)
Jun 05, 2014 16.19 16.47 16.19 16.35 464,991 +0.08(+0.49%)
Jun 04, 2014 16.30 16.30 16.04 16.27 582,768 -0.03(-0.18%)
Jun 03, 2014 16.18 16.35 16.04 16.30 795,482 +0.15(+0.93%)
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.