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

5.740 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.580 8.900 8.580 8.870 1,018,000 +0.38(+4.48%)
Jun 27, 2019 8.440 8.560 8.440 8.490 596,129 +0.05(+0.59%)
Jun 26, 2019 8.590 8.590 8.440 8.440 448,728 -0.08(-0.94%)
Jun 25, 2019 8.540 8.600 8.480 8.520 378,006 +0.00(+0.00%)
Jun 24, 2019 8.400 8.610 8.380 8.520 367,436 +0.14(+1.67%)
Jun 21, 2019 8.540 8.575 8.370 8.380 1,145,900 -0.17(-1.99%)
Jun 20, 2019 8.400 8.590 8.400 8.550 628,795 +0.18(+2.15%)
Jun 19, 2019 8.400 8.405 8.280 8.370 450,566 -0.01(-0.12%)
Jun 18, 2019 8.330 8.440 8.275 8.380 472,160 +0.14(+1.70%)
Jun 17, 2019 8.300 8.373 8.230 8.240 268,008 -0.08(-0.96%)
Jun 14, 2019 8.370 8.400 8.275 8.320 597,100 -0.07(-0.83%)
Jun 13, 2019 8.380 8.420 8.330 8.390 373,009 +0.06(+0.72%)
Jun 12, 2019 8.330 8.409 8.300 8.330 457,360 -0.05(-0.60%)
Jun 11, 2019 8.310 8.400 8.265 8.380 293,679 +0.17(+2.07%)
Jun 10, 2019 8.200 8.270 8.180 8.210 236,285 +0.01(+0.12%)
Jun 07, 2019 8.210 8.270 8.170 8.200 329,800 +0.06(+0.74%)
Jun 06, 2019 8.110 8.150 8.015 8.140 557,179 +0.06(+0.74%)
Jun 05, 2019 8.280 8.300 8.060 8.080 956,039 -0.19(-2.30%)
Jun 04, 2019 8.060 8.295 8.060 8.270 691,896 +0.24(+2.99%)
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.