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

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.66 13.66 13.48 13.54 881,934 -0.11(-0.82%)
Jun 27, 2014 13.61 13.66 13.51 13.65 542,295 +0.03(+0.24%)
Jun 26, 2014 13.62 13.64 13.47 13.62 475,095 +0.05(+0.36%)
Jun 25, 2014 13.47 13.66 13.42 13.57 755,747 +0.08(+0.60%)
Jun 24, 2014 13.36 13.50 13.32 13.49 1,469,693 +0.14(+1.02%)
Jun 23, 2014 13.25 13.42 13.13 13.35 648,608 +0.14(+1.09%)
Jun 20, 2014 13.20 13.27 13.13 13.21 937,768 +0.02(+0.18%)
Jun 19, 2014 13.16 13.26 13.14 13.18 741,999 +0.05(+0.37%)
Jun 18, 2014 12.74 13.16 12.74 13.13 849,666 +0.38(+2.96%)
Jun 17, 2014 12.89 12.97 12.64 12.76 645,253 -0.11(-0.87%)
Jun 16, 2014 12.88 12.94 12.79 12.87 582,403 +0.02(+0.12%)
Jun 13, 2014 12.97 13.07 12.82 12.85 542,234 -0.13(-0.99%)
Jun 12, 2014 12.98 13.04 12.88 12.98 551,771 -0.01(-0.06%)
Jun 11, 2014 13.10 13.17 12.89 12.99 820,552 -0.14(-1.10%)
Jun 10, 2014 13.14 13.19 12.98 13.13 700,181 -0.06(-0.43%)
Jun 06, 2014 13.27 13.37 13.15 13.19 601,062 +0.06(+0.43%)
Jun 05, 2014 13.01 13.23 13.01 13.13 578,821 +0.06(+0.49%)
Jun 04, 2014 13.09 13.09 12.89 13.07 725,430 -0.02(-0.18%)
Jun 03, 2014 13.00 13.13 12.89 13.09 990,216 +0.12(+0.93%)
Jun 02, 2014 13.07 13.10 12.91 12.97 550,894 -0.04(-0.31%)
May 30, 2014 13.17 13.17 13.00 13.01 1,131,999 -0.19(-1.46%)
May 29, 2014 13.06 13.21 12.99 13.21 719,900 +0.14(+1.04%)
May 28, 2014 12.96 13.07 12.85 13.07 520,112 +0.17(+1.31%)
May 27, 2014 13.26 13.26 12.83 12.90 735,589 -0.31(-2.31%)
May 23, 2014 12.97 13.21 13.21 13.21 1,400,152 +0.29(+2.21%)
May 22, 2014 12.93 13.02 12.90 12.92 630,499 -0.00(-0.03%)
May 21, 2014 12.96 12.99 12.83 12.93 216,289 +0.03(+0.25%)
May 20, 2014 13.01 13.05 12.86 12.89 621,128 -0.21(-1.59%)
May 19, 2014 13.07 13.11 12.98 13.10 591,554 -0.01(-0.06%)
May 16, 2014 13.05 13.17 12.97 13.11 345,063 +0.14(+1.05%)
May 15, 2014 13.13 13.18 12.86 12.97 988,619 -0.17(-1.28%)
May 14, 2014 12.93 13.19 12.91 13.14 778,784 +0.19(+1.49%)
May 13, 2014 12.68 12.95 12.59 12.95 1,754,405 +0.31(+2.48%)
May 12, 2014 12.68 12.81 12.60 12.64 1,431,956 +0.03(+0.26%)
May 09, 2014 12.64 12.68 12.56 12.60 490,937 -0.03(-0.25%)
May 08, 2014 12.62 12.72 12.49 12.64 642,008 +0.09(+0.70%)
May 07, 2014 12.22 12.55 12.22 12.55 752,841 +0.35(+2.87%)
May 06, 2014 12.31 12.33 12.18 12.20 918,660 -0.16(-1.26%)
May 05, 2014 12.53 12.56 12.30 12.35 519,525 -0.19(-1.55%)
May 02, 2014 12.55 12.63 12.46 12.55 640,877 +0.05(+0.37%)
May 01, 2014 12.57 12.57 12.28 12.50 451,383 -0.04(-0.31%)
Apr 30, 2014 12.31 12.56 12.22 12.54 1,004,751 +0.25(+2.03%)
Apr 29, 2014 12.38 12.46 12.28 12.29 759,992 -0.04(-0.32%)
Apr 28, 2014 12.22 12.39 12.18 12.33 1,174,586 +0.14(+1.15%)
Apr 25, 2014 12.32 12.35 12.14 12.19 610,240 -0.16(-1.32%)
Apr 24, 2014 12.36 12.40 12.28 12.35 366,276 +0.06(+0.51%)
Apr 23, 2014 12.24 12.36 12.11 12.29 780,838 +0.04(+0.32%)
Apr 22, 2014 12.24 12.34 12.18 12.25 667,096 -0.11(-0.88%)
Apr 21, 2014 12.46 12.50 12.32 12.36 335,555 -0.12(-1.00%)
Apr 17, 2014 12.56 12.49 12.49 12.49 552,140 -0.12(-0.99%)
Apr 16, 2014 12.53 12.64 12.48 12.61 514,904 +0.12(+0.94%)
Apr 15, 2014 12.43 12.50 12.28 12.49 875,612 +0.03(+0.25%)
Apr 14, 2014 12.42 12.49 12.36 12.46 1,309,717 +0.12(+0.95%)
Apr 11, 2014 12.35 12.40 12.23 12.35 876,146 -0.04(-0.31%)
Apr 10, 2014 12.41 12.44 12.33 12.39 939,501 +0.06(+0.51%)
Apr 09, 2014 12.35 12.41 12.16 12.32 769,448 -0.01(-0.06%)
Apr 08, 2014 12.26 12.39 12.18 12.33 1,128,864 +0.19(+1.54%)
Apr 07, 2014 12.08 12.20 11.99 12.14 1,119,836 +0.05(+0.45%)
Apr 04, 2014 12.15 12.32 12.06 12.09 812,455 +0.02(+0.13%)
Apr 03, 2014 12.18 12.23 12.03 12.07 981,761 -0.11(-0.90%)
Apr 02, 2014 12.14 12.20 12.01 12.18 908,143 +0.04(+0.32%)
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.