Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.764 9.814 9.639 9.780 886,399 +0.06(+0.60%)
Jan 30, 2018 9.838 9.838 9.648 9.722 1,001,721 -0.12(-1.26%)
Jan 29, 2018 9.922 9.922 9.747 9.847 933,735 -0.11(-1.08%)
Jan 26, 2018 9.963 9.963 9.739 9.955 989,149 +0.02(+0.17%)
Jan 25, 2018 9.980 10.05 9.880 9.938 1,160,582 +0.05(+0.50%)
Jan 24, 2018 9.689 9.971 9.664 9.888 1,568,276 +0.20(+2.06%)
Jan 23, 2018 9.672 9.706 9.531 9.689 636,141 +0.03(+0.34%)
Jan 22, 2018 9.614 9.672 9.548 9.656 1,133,364 +0.04(+0.43%)
Jan 19, 2018 9.739 9.739 9.540 9.614 601,523 -0.11(-1.11%)
Jan 18, 2018 9.548 9.780 9.423 9.722 1,415,053 +0.17(+1.75%)
Jan 17, 2018 9.316 9.659 9.316 9.556 1,596,668 +0.21(+2.30%)
Jan 16, 2018 9.324 9.374 9.291 9.341 321,308 +0.02(+0.18%)
Jan 12, 2018 9.324 9.324 9.324 0 +0.04(+0.45%)
Jan 11, 2018 9.266 9.308 9.175 9.283 534,119 +0.03(+0.36%)
Jan 10, 2018 9.291 9.217 9.250 452,745 -0.03(-0.36%)
Jan 09, 2018 9.398 9.398 9.237 9.283 770,738 -0.12(-1.23%)
Jan 08, 2018 9.349 9.398 9.299 9.398 820,759 +0.07(+0.80%)
Jan 05, 2018 9.241 9.341 9.142 9.324 706,430 +0.13(+1.44%)
Jan 04, 2018 9.324 9.365 9.196 9.192 1,322,424 -0.13(-1.42%)
Jan 03, 2018 9.440 9.456 9.316 9.324 666,960 -0.09(-0.97%)
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.