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

6.840 USD -0.080 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.360 8.480 8.245 8.480 2,853,039 +0.22(+2.66%)
Mar 30, 2021 8.330 8.330 8.230 8.260 2,821,189 -0.12(-1.43%)
Mar 29, 2021 8.400 8.530 8.300 8.380 2,763,174 -0.14(-1.64%)
Mar 26, 2021 8.310 8.530 8.210 8.520 2,550,800 +0.22(+2.65%)
Mar 25, 2021 8.220 8.450 8.160 8.300 5,346,892 +0.08(+0.97%)
Mar 24, 2021 8.230 8.305 8.180 8.220 2,326,943 +0.03(+0.37%)
Mar 23, 2021 8.260 8.300 8.160 8.190 1,440,450 -0.06(-0.73%)
Mar 22, 2021 8.270 8.400 8.250 8.250 1,227,122 -0.05(-0.60%)
Mar 19, 2021 8.170 8.330 8.100 8.300 1,059,800 +0.14(+1.72%)
Mar 18, 2021 8.140 8.255 8.120 8.160 1,193,495 -0.01(-0.12%)
Mar 17, 2021 8.270 8.270 8.140 8.170 2,422,221 -0.23(-2.74%)
Mar 16, 2021 8.530 8.590 8.320 8.400 3,278,688 -0.17(-1.98%)
Mar 15, 2021 8.400 8.610 8.340 8.570 6,376,935 +0.26(+3.13%)
Mar 12, 2021 8.320 8.380 8.220 8.310 1,832,200 -0.01(-0.12%)
Mar 11, 2021 8.410 8.430 8.240 8.320 1,158,401 +0.01(+0.12%)
Mar 10, 2021 8.330 8.400 8.230 8.310 1,258,632 +0.18(+2.21%)
Mar 09, 2021 8.010 8.160 8.010 8.130 1,399,109 +0.22(+2.78%)
Mar 08, 2021 7.750 7.950 7.660 7.910 1,064,629 +0.16(+2.06%)
Mar 05, 2021 7.870 7.880 7.640 7.750 2,027,900 -0.08(-1.02%)
Mar 04, 2021 7.880 7.980 7.730 7.830 1,045,867 -0.03(-0.38%)
Mar 03, 2021 7.650 7.880 7.650 7.860 1,385,742 +0.17(+2.21%)
Mar 02, 2021 7.610 7.723 7.560 7.690 1,087,116 +0.14(+1.85%)
Mar 01, 2021 7.660 7.700 7.540 7.550 1,266,064 -0.01(-0.13%)
Feb 26, 2021 7.700 7.725 7.540 7.560 1,393,800 -0.14(-1.82%)
Feb 25, 2021 7.710 7.820 7.650 7.700 1,191,977 -0.05(-0.65%)
Feb 24, 2021 7.590 7.880 7.530 7.750 1,123,931 +0.20(+2.65%)
Feb 23, 2021 7.520 7.570 7.410 7.550 1,085,007 +0.01(+0.13%)
Feb 22, 2021 7.740 7.740 7.540 7.540 1,119,462 -0.25(-3.21%)
Feb 19, 2021 7.800 7.880 7.780 7.790 812,800 -0.01(-0.13%)
Feb 18, 2021 7.860 7.860 7.740 7.800 791,702 -0.09(-1.14%)
Feb 17, 2021 7.870 7.900 7.760 7.890 581,526 +0.03(+0.38%)
Feb 16, 2021 7.900 7.980 7.825 7.860 1,176,158 +0.01(+0.13%)
Feb 12, 2021 7.940 7.970 7.840 7.850 835,400 -0.06(-0.76%)
Feb 11, 2021 7.890 7.930 7.765 7.910 1,038,955 +0.04(+0.51%)
Feb 10, 2021 7.890 7.930 7.760 7.870 1,180,967 +0.05(+0.64%)
Feb 09, 2021 7.770 7.860 7.710 7.820 862,861 +0.09(+1.16%)
Feb 08, 2021 7.580 7.835 7.550 7.730 2,035,249 +0.12(+1.58%)
Feb 05, 2021 7.650 7.665 7.570 7.610 638,800 -0.01(-0.13%)
Feb 04, 2021 7.690 7.700 7.540 7.620 835,549 -0.07(-0.91%)
Feb 03, 2021 7.740 7.800 7.645 7.690 985,510 +0.02(+0.26%)
Feb 02, 2021 7.680 7.750 7.585 7.670 649,551 +0.02(+0.26%)
Feb 01, 2021 7.560 7.700 7.510 7.650 945,832 +0.16(+2.14%)
Jan 29, 2021 7.570 7.643 7.460 7.490 1,310,200 -0.09(-1.19%)
Jan 28, 2021 7.620 7.620 7.510 7.580 836,643 +0.02(+0.26%)
Jan 27, 2021 7.600 7.700 7.520 7.560 1,036,478 -0.08(-1.05%)
Jan 26, 2021 7.740 7.770 7.550 7.640 1,054,932 -0.05(-0.65%)
Jan 25, 2021 7.720 7.730 7.615 7.690 1,292,195 -0.09(-1.16%)
Jan 22, 2021 7.850 7.850 7.665 7.780 1,564,400 -0.10(-1.27%)
Jan 21, 2021 7.980 8.050 7.860 7.880 888,008 -0.05(-0.63%)
Jan 20, 2021 7.930 8.000 7.900 7.930 866,992 +0.07(+0.89%)
Jan 19, 2021 8.030 8.030 7.860 7.860 736,296 -0.11(-1.38%)
Jan 15, 2021 7.940 8.013 7.915 7.970 570,500 -0.13(-1.60%)
Jan 14, 2021 8.020 8.105 7.939 8.100 792,322 +0.10(+1.25%)
Jan 13, 2021 8.040 8.042 7.920 8.000 558,067 -0.11(-1.36%)
Jan 12, 2021 8.220 8.220 8.080 8.110 735,571 -0.11(-1.34%)
Jan 11, 2021 8.300 8.330 8.135 8.220 922,621 -0.19(-2.26%)
Jan 08, 2021 8.340 8.410 8.300 8.410 1,384,900 +0.21(+2.56%)
Jan 07, 2021 8.250 8.270 8.170 8.200 1,141,131 -0.07(-0.85%)
Jan 06, 2021 8.390 8.470 8.220 8.270 901,991 -0.06(-0.72%)
Jan 05, 2021 8.240 8.390 8.185 8.330 596,489 +0.09(+1.09%)
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.