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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.33	12.49	12.05	12.26	1,328,928	-0.09(-0.73%)
Nov 27, 2015	12.57	12.61	12.34	12.35	342,216	-0.27(-2.14%)
Nov 25, 2015	12.60	12.62	12.62	12.62	1,837,500	-0.05(-0.39%)
Nov 24, 2015	12.39	12.78	12.35	12.67	1,125,716	+0.26(+2.10%)
Nov 23, 2015	12.56	12.64	12.37	12.41	668,488	-0.18(-1.43%)
Nov 20, 2015	12.35	12.64	12.35	12.59	1,548,561	+0.29(+2.36%)
Nov 19, 2015	12.26	12.40	12.10	12.30	1,089,970	+0.05(+0.41%)
Nov 18, 2015	12.25	12.28	12.12	12.25	1,128,057	+0.05(+0.41%)
Nov 17, 2015	12.34	12.51	12.18	12.20	1,231,887	-0.14(-1.13%)
Nov 16, 2015	12.49	12.52	12.26	12.34	1,256,049	-0.15(-1.20%)
Nov 13, 2015	12.59	12.61	12.38	12.49	901,687	-0.14(-1.11%)
Nov 12, 2015	12.62	12.73	12.50	12.63	484,431	-0.10(-0.79%)
Nov 11, 2015	12.67	12.75	12.59	12.73	719,815	+0.11(+0.87%)
Nov 10, 2015	12.46	12.63	12.43	12.62	918,390	+0.11(+0.88%)
Nov 09, 2015	12.66	12.74	12.43	12.51	972,285	-0.24(-1.88%)
Nov 06, 2015	12.77	12.93	12.43	12.75	1,640,463	-0.18(-1.39%)
Nov 05, 2015	13.16	13.16	12.92	12.93	840,324	-0.22(-1.67%)
Nov 04, 2015	13.34	13.46	13.09	13.15	710,831	-0.17(-1.28%)
Nov 03, 2015	13.08	13.38	13.04	13.32	802,031	+0.20(+1.52%)
Nov 02, 2015	13.25	13.25	12.88	13.12	827,994	-0.13(-0.98%)
Oct 30, 2015	13.26	13.43	13.11	13.25	696,045	-0.03(-0.23%)
Oct 29, 2015	13.32	13.37	13.13	13.28	914,393	-0.15(-1.12%)
Oct 28, 2015	13.50	13.56	13.15	13.43	1,414,463	-0.03(-0.22%)
Oct 27, 2015	13.48	13.63	13.31	13.46	943,985	-0.10(-0.74%)
Oct 26, 2015	13.48	13.99	13.48	13.56	942,693	+0.07(+0.52%)
Oct 23, 2015	13.48	13.66	13.29	13.49	626,185	+0.01(+0.07%)
Oct 22, 2015	13.17	13.55	13.25	13.48	640,491	+0.31(+2.35%)
Oct 21, 2015	13.13	13.25	13.11	13.17	497,083	-0.01(-0.08%)
Oct 20, 2015	13.15	13.24	13.09	13.18	505,431	+0.01(+0.08%)
Oct 19, 2015	13.17	13.24	13.07	13.17	425,022	-0.11(-0.83%)
Oct 16, 2015	13.32	13.32	13.15	13.28	683,338	-0.05(-0.38%)
Oct 15, 2015	13.22	13.35	13.03	13.33	1,195,100	+0.19(+1.45%)
Oct 14, 2015	13.20	13.28	13.07	13.14	404,665	-0.02(-0.15%)
Oct 13, 2015	13.22	13.22	13.12	13.16	799,661	-0.16(-1.20%)
Oct 12, 2015	13.27	13.37	13.23	13.32	545,755	+0.08(+0.60%)
Oct 09, 2015	13.22	13.27	13.12	13.24	663,840	+0.09(+0.68%)
Oct 08, 2015	13.06	13.19	12.98	13.15	936,835	+0.04(+0.31%)
Oct 07, 2015	13.04	13.18	13.00	13.11	1,288,361	+0.22(+1.71%)
Oct 06, 2015	12.78	12.93	12.77	12.89	1,342,916	+0.13(+1.02%)
Oct 05, 2015	12.79	12.79	12.68	12.76	2,360,147	+0.07(+0.55%)
Oct 02, 2015	12.38	12.73	12.38	12.69	1,017,810	+0.18(+1.44%)
Oct 01, 2015	12.71	12.75	12.46	12.51	875,262	-0.13(-1.03%)
Sep 30, 2015	12.61	12.67	12.49	12.64	1,249,741	+0.17(+1.36%)
Sep 29, 2015	12.38	12.53	12.34	12.47	537,326	+0.10(+0.81%)
Sep 28, 2015	12.70	12.70	12.36	12.37	573,710	-0.39(-3.06%)
Sep 25, 2015	13.02	13.06	12.68	12.76	690,026	-0.13(-1.01%)
Sep 24, 2015	12.54	12.99	12.47	12.89	922,252	+0.21(+1.66%)
Sep 23, 2015	13.09	13.18	12.67	12.68	570,836	-0.30(-2.31%)
Sep 22, 2015	13.20	13.26	12.90	12.98	821,727	-0.37(-2.77%)
Sep 21, 2015	13.39	13.50	13.33	13.35	836,650	+0.01(+0.07%)
Sep 18, 2015	13.45	13.61	13.31	13.34	559,540	-0.30(-2.20%)
Sep 17, 2015	13.28	13.82	13.28	13.64	682,277	+0.03(+0.22%)
Sep 16, 2015	13.19	13.66	13.19	13.61	745,252	+0.52(+3.97%)
Sep 15, 2015	12.80	13.10	12.80	13.09	756,567	+0.28(+2.19%)
Sep 14, 2015	12.86	12.95	12.70	12.81	2,276,453	-0.07(-0.54%)
Sep 11, 2015	13.01	13.07	12.86	12.88	354,065	-0.15(-1.15%)
Sep 10, 2015	13.07	13.13	12.96	13.03	882,481	-0.10(-0.76%)
Sep 09, 2015	13.20	13.28	13.11	13.13	626,589	+0.04(+0.31%)
Sep 08, 2015	13.42	13.42	12.97	13.09	849,543	-0.13(-0.98%)
Sep 04, 2015	13.36	13.22	13.22	13.22	1,313,900	-0.35(-2.58%)
Sep 03, 2015	13.30	13.68	13.28	13.57	1,044,215	+0.28(+2.11%)
Sep 02, 2015	13.50	13.68	13.23	13.29	804,839	-0.12(-0.89%)

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.