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

6.090 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.550 8.655 8.490 8.580 1,098,262 +0.00(+0.00%)
Jun 29, 2016 8.610 8.660 8.550 8.580 661,570 +0.02(+0.23%)
Jun 28, 2016 8.180 8.560 8.180 8.560 949,796 +0.44(+5.42%)
Jun 27, 2016 8.280 8.280 8.005 8.120 682,721 -0.18(-2.17%)
Jun 24, 2016 8.350 8.400 8.190 8.300 907,115 -0.32(-3.71%)
Jun 23, 2016 8.470 8.630 8.470 8.620 875,856 +0.17(+2.01%)
Jun 22, 2016 8.520 8.620 8.440 8.450 1,343,770 -0.04(-0.47%)
Jun 21, 2016 8.510 8.530 8.440 8.490 769,492 +0.02(+0.24%)
Jun 20, 2016 8.490 8.565 8.450 8.470 674,372 +0.06(+0.71%)
Jun 17, 2016 8.100 8.410 8.100 8.410 1,163,712 +0.27(+3.32%)
Jun 16, 2016 8.120 8.150 8.020 8.140 1,216,374 -0.01(-0.12%)
Jun 15, 2016 8.110 8.170 8.060 8.150 1,096,799 +0.06(+0.74%)
Jun 14, 2016 8.130 8.150 8.060 8.090 1,291,432 -0.04(-0.49%)
Jun 13, 2016 8.100 8.140 8.020 8.130 1,088,127 -0.03(-0.37%)
Jun 10, 2016 8.230 8.230 8.070 8.160 760,966 -0.13(-1.57%)
Jun 09, 2016 8.340 8.390 8.250 8.290 1,058,899 -0.12(-1.43%)
Jun 08, 2016 8.120 8.420 8.120 8.410 852,926 +0.32(+3.96%)
Jun 07, 2016 7.980 8.110 7.950 8.090 824,423 +0.10(+1.25%)
Jun 06, 2016 7.770 7.990 7.740 7.990 904,433 +0.22(+2.83%)
Jun 03, 2016 7.630 7.780 7.630 7.770 3,118,381 +0.14(+1.83%)
Jun 02, 2016 7.640 7.680 7.610 7.630 467,059 -0.03(-0.39%)
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.