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 (%)
Jul 31, 2014 16.77 16.95 16.60 16.86 821,290 -0.07(-0.41%)
Jul 30, 2014 17.18 17.18 16.83 16.93 628,123 -0.18(-1.05%)
Jul 29, 2014 17.33 17.33 17.07 17.11 302,048 -0.15(-0.87%)
Jul 28, 2014 17.05 17.30 16.91 17.26 674,017 +0.22(+1.29%)
Jul 25, 2014 17.17 17.22 16.78 17.04 437,455 -0.13(-0.76%)
Jul 24, 2014 17.31 17.33 17.08 17.17 264,589 +0.07(+0.41%)
Jul 23, 2014 17.15 17.21 17.00 17.10 345,949 -0.05(-0.29%)
Jul 22, 2014 16.93 17.47 16.93 17.15 263,233 -0.16(-0.92%)
Jul 21, 2014 17.10 17.35 17.09 17.31 302,241 +0.18(+1.05%)
Jul 18, 2014 17.12 17.16 17.00 17.13 237,137 +0.06(+0.35%)
Jul 17, 2014 17.37 17.37 17.06 17.07 449,827 -0.41(-2.35%)
Jul 16, 2014 17.38 17.59 17.34 17.48 385,907 +0.19(+1.10%)
Jul 15, 2014 17.40 17.40 17.25 17.29 345,388 +0.01(+0.06%)
Jul 14, 2014 17.47 17.47 17.26 17.28 359,338 -0.08(-0.46%)
Jul 11, 2014 17.46 17.52 17.31 17.36 615,533 -0.08(-0.46%)
Jul 10, 2014 17.34 17.46 17.26 17.44 1,036,921 +0.01(+0.06%)
Jul 09, 2014 17.44 17.58 17.08 17.43 1,006,480 +0.16(+0.93%)
Jul 08, 2014 16.97 17.27 16.96 17.27 885,190 +0.31(+1.83%)
Jul 07, 2014 16.89 16.97 16.77 16.96 725,302 +0.03(+0.18%)
Jul 03, 2014 16.73 16.93 16.93 16.93 1,688,400 +0.12(+0.71%)
Jul 02, 2014 16.81 16.87 16.72 16.81 358,058 +0.00(+0.00%)
Jul 01, 2014 16.93 16.96 16.77 16.81 510,493 -0.04(-0.24%)
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%)
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.