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

6.840 USD -0.080 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 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%)
Jun 02, 2014 16.27 16.31 16.07 16.15 442,556 -0.05(-0.31%)
May 30, 2014 16.40 16.40 16.18 16.20 909,382 -0.24(-1.46%)
May 29, 2014 16.26 16.44 16.17 16.44 578,326 +0.17(+1.04%)
May 28, 2014 16.13 16.27 16.00 16.27 417,828 +0.21(+1.31%)
May 27, 2014 16.50 16.50 15.97 16.06 590,929 -0.38(-2.31%)
May 23, 2014 16.14 16.44 16.44 16.44 1,124,800 +0.36(+2.21%)
May 22, 2014 16.09 16.21 16.06 16.08 506,506 -0.01(-0.03%)
May 21, 2014 16.13 16.17 15.97 16.09 173,754 +0.04(+0.25%)
May 20, 2014 16.20 16.24 16.01 16.05 498,978 -0.26(-1.59%)
May 19, 2014 16.27 16.32 16.16 16.31 475,220 -0.01(-0.06%)
May 16, 2014 16.24 16.40 16.15 16.32 277,204 +0.17(+1.05%)
May 15, 2014 16.34 16.41 16.01 16.15 794,199 -0.21(-1.28%)
May 14, 2014 16.09 16.42 16.07 16.36 625,630 +0.24(+1.49%)
May 13, 2014 15.78 16.12 15.67 16.12 1,409,386 +0.39(+2.48%)
May 12, 2014 15.78 15.94 15.69 15.73 1,150,350 +0.04(+0.25%)
May 09, 2014 15.73 15.79 15.64 15.69 394,390 -0.04(-0.25%)
May 08, 2014 15.71 15.83 15.55 15.73 515,752 +0.11(+0.70%)
May 07, 2014 15.21 15.62 15.21 15.62 604,789 -0.04(-0.26%)
May 06, 2014 15.80 15.83 15.64 15.66 715,607 -0.20(-1.26%)
May 05, 2014 16.08 16.12 15.79 15.86 404,694 -0.25(-1.55%)
May 02, 2014 16.11 16.21 15.99 16.11 499,223 +0.06(+0.37%)
May 01, 2014 16.14 16.14 15.76 16.05 351,613 -0.05(-0.31%)
Apr 30, 2014 15.80 16.13 15.69 16.10 782,669 +0.32(+2.03%)
Apr 29, 2014 15.89 15.99 15.76 15.78 592,010 -0.05(-0.32%)
Apr 28, 2014 15.69 15.90 15.64 15.83 914,965 +0.18(+1.15%)
Apr 25, 2014 15.81 15.86 15.59 15.65 475,358 -0.21(-1.32%)
Apr 24, 2014 15.87 15.92 15.77 15.86 285,318 +0.08(+0.51%)
Apr 23, 2014 15.71 15.87 15.55 15.78 608,248 +0.05(+0.32%)
Apr 22, 2014 15.71 15.84 15.64 15.73 519,647 -0.14(-0.88%)
Apr 21, 2014 16.00 16.05 15.82 15.87 261,387 -0.16(-1.00%)
Apr 17, 2014 16.12 16.03 16.03 16.03 430,100 -0.16(-0.99%)
Apr 16, 2014 16.09 16.23 16.02 16.19 401,094 +0.15(+0.94%)
Apr 15, 2014 15.96 16.05 15.76 16.04 682,074 +0.04(+0.25%)
Apr 14, 2014 15.95 16.04 15.87 16.00 1,020,228 +0.15(+0.95%)
Apr 11, 2014 15.86 15.92 15.70 15.85 682,490 -0.05(-0.31%)
Apr 10, 2014 15.93 15.97 15.83 15.90 731,842 +0.08(+0.51%)
Apr 09, 2014 15.85 15.93 15.61 15.82 599,376 -0.01(-0.06%)
Apr 08, 2014 15.74 15.91 15.63 15.83 879,349 +0.24(+1.54%)
Apr 07, 2014 15.51 15.66 15.39 15.59 872,317 +0.07(+0.45%)
Apr 04, 2014 15.60 15.81 15.48 15.52 632,877 +0.02(+0.13%)
Apr 03, 2014 15.64 15.70 15.44 15.50 764,761 -0.14(-0.90%)
Apr 02, 2014 15.59 15.66 15.42 15.64 707,415 +0.05(+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.