Indicators

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

4.810 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.699	7.769	7.604	7.649	421,344	-0.08(-0.98%)
Jan 30, 2006	7.522	7.731	7.510	7.724	1,400,944	+0.20(+2.60%)
Jan 27, 2006	7.447	7.686	7.421	7.529	2,306,067	+0.09(+1.27%)
Jan 26, 2006	7.295	7.440	7.226	7.434	1,337,401	+0.20(+2.79%)
Jan 25, 2006	7.251	7.283	7.175	7.232	253,535	+0.03(+0.35%)
Jan 24, 2006	7.011	7.207	7.011	7.207	278,572	+0.16(+2.33%)
Jan 23, 2006	7.043	7.136	6.967	7.043	254,011	-0.03(-0.45%)
Jan 20, 2006	7.194	7.201	7.018	7.074	341,322	-0.12(-1.67%)
Jan 19, 2006	7.131	7.194	7.055	7.194	615,775	+0.14(+1.97%)
Jan 18, 2006	6.967	7.100	6.879	7.055	788,179	+0.03(+0.36%)
Jan 17, 2006	7.087	7.093	6.948	7.030	633,998	-0.20(-2.79%)
Jan 13, 2006	7.169	7.276	7.144	7.232	554,926	+0.00(+0.00%)
Jan 12, 2006	7.226	7.289	7.182	7.232	372,539	-0.02(-0.26%)
Jan 11, 2006	7.207	7.283	7.182	7.251	617,676	+0.08(+1.06%)
Jan 10, 2006	7.182	7.201	7.068	7.175	791,982	-0.08(-1.13%)
Jan 09, 2006	7.257	7.289	7.150	7.257	548,746	+0.02(+0.26%)
Jan 06, 2006	7.289	7.302	7.182	7.238	857,743	+0.06(+0.79%)
Jan 05, 2006	7.112	7.226	7.081	7.182	1,557,502	+0.05(+0.71%)
Jan 04, 2006	6.828	7.131	6.822	7.131	2,261,064	+0.29(+4.24%)

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.