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 )

N/A 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, 2017 8.860 9.080 8.790 9.030 922,753 +0.19(+2.15%)
Jan 30, 2017 8.950 8.950 8.785 8.840 728,742 -0.08(-0.90%)
Jan 27, 2017 9.010 9.080 8.910 8.920 422,535 -0.14(-1.55%)
Jan 26, 2017 9.000 9.150 8.975 9.060 850,955 +0.05(+0.55%)
Jan 25, 2017 8.850 9.020 8.840 9.010 378,086 +0.13(+1.46%)
Jan 24, 2017 8.890 8.970 8.820 8.880 896,826 -0.04(-0.45%)
Jan 23, 2017 8.960 8.960 8.750 8.920 1,059,724 -0.04(-0.45%)
Jan 20, 2017 8.740 8.980 8.680 8.960 1,060,573 +0.23(+2.63%)
Jan 19, 2017 8.660 8.750 8.625 8.730 563,161 +0.04(+0.46%)
Jan 18, 2017 8.660 8.770 8.645 8.690 1,270,948 -0.05(-0.57%)
Jan 17, 2017 8.650 8.790 8.580 8.740 1,125,457 +0.09(+1.04%)
Jan 13, 2017 8.650 8.650 8.650 0 -0.02(-0.23%)
Jan 12, 2017 8.540 8.730 8.540 8.670 1,078,511 +0.16(+1.88%)
Jan 11, 2017 8.210 8.530 8.210 8.510 702,753 +0.24(+2.90%)
Jan 10, 2017 8.230 8.310 8.180 8.270 1,037,928 +0.06(+0.73%)
Jan 09, 2017 8.180 8.275 8.140 8.210 561,649 +0.00(+0.00%)
Jan 06, 2017 8.170 8.250 8.170 8.210 751,889 -0.01(-0.12%)
Jan 05, 2017 8.100 8.265 8.060 8.220 710,231 +0.16(+1.99%)
Jan 04, 2017 8.070 8.185 8.040 8.060 621,071 +0.04(+0.50%)
Jan 03, 2017 8.220 8.300 8.005 8.020 581,180 -0.19(-2.31%)
Dec 30, 2016 8.210 8.210 8.210 0 +0.00(+0.00%)
Dec 29, 2016 8.000 8.240 8.000 8.210 517,520 +0.25(+3.14%)
Dec 28, 2016 7.850 8.065 7.810 7.960 617,854 +0.15(+1.92%)
Dec 27, 2016 7.910 7.910 7.750 7.810 361,764 -0.08(-1.01%)
Dec 23, 2016 7.890 7.890 7.890 0 -0.16(-1.99%)
Dec 22, 2016 8.080 8.115 8.010 8.050 596,856 -0.06(-0.74%)
Dec 21, 2016 8.140 8.150 8.040 8.110 544,895 -0.01(-0.12%)
Dec 20, 2016 8.160 8.160 8.060 8.120 605,317 -0.06(-0.73%)
Dec 19, 2016 8.400 8.410 8.135 8.180 597,929 -0.21(-2.50%)
Dec 16, 2016 8.450 8.540 8.330 8.390 1,273,392 -0.12(-1.41%)
Dec 15, 2016 8.390 8.515 8.330 8.510 820,772 +0.15(+1.79%)
Dec 14, 2016 8.330 8.630 8.330 8.360 1,036,163 -0.19(-2.22%)
Dec 13, 2016 8.440 8.585 8.420 8.550 701,761 +0.12(+1.42%)
Dec 12, 2016 8.450 8.490 8.350 8.430 219,690 -0.05(-0.59%)
Dec 09, 2016 8.370 8.490 8.370 8.480 1,159,032 +0.13(+1.56%)
Dec 08, 2016 8.440 8.493 8.325 8.350 659,236 -0.09(-1.07%)
Dec 07, 2016 8.360 8.560 8.355 8.440 901,284 +0.11(+1.32%)
Dec 06, 2016 8.360 8.420 8.320 8.330 741,758 -0.05(-0.60%)
Dec 05, 2016 8.250 8.410 8.225 8.380 596,529 +0.13(+1.58%)
Dec 02, 2016 8.000 8.300 8.000 8.250 881,350 +0.28(+3.51%)
Dec 01, 2016 7.970 8.100 7.840 7.970 1,287,974 -0.02(-0.25%)
Nov 30, 2016 8.010 8.040 7.750 7.990 4,171,105 +0.04(+0.50%)
Nov 29, 2016 8.030 8.030 7.899 7.950 1,443,251 -0.13(-1.61%)
Nov 28, 2016 8.130 8.260 8.070 8.080 1,602,098 -0.05(-0.62%)
Nov 25, 2016 8.250 8.260 8.000 8.130 534,036 -0.12(-1.45%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.10(+1.23%)
Nov 22, 2016 8.190 8.210 8.050 8.150 582,904 +0.09(+1.12%)
Nov 21, 2016 7.970 8.070 7.950 8.060 800,921 +0.15(+1.90%)
Nov 18, 2016 7.890 7.930 7.860 7.910 501,909 +0.05(+0.64%)
Nov 17, 2016 7.900 7.980 7.800 7.860 711,459 -0.07(-0.88%)
Nov 16, 2016 7.750 7.950 7.730 7.930 1,358,440 +0.16(+2.06%)
Nov 15, 2016 7.740 7.820 7.695 7.770 850,714 +0.07(+0.91%)
Nov 14, 2016 7.840 7.870 7.670 7.700 769,944 -0.18(-2.28%)
Nov 11, 2016 8.100 8.240 7.880 7.880 1,415,658 -0.27(-3.31%)
Nov 10, 2016 8.500 8.540 8.150 8.150 1,457,988 -0.37(-4.34%)
Nov 09, 2016 8.590 8.700 8.500 8.520 764,964 -0.18(-2.07%)
Nov 08, 2016 8.720 8.780 8.700 8.700 882,032 -0.05(-0.57%)
Nov 07, 2016 8.690 8.790 8.560 8.750 784,464 +0.18(+2.10%)
Nov 04, 2016 8.660 8.720 8.570 8.570 623,639 -0.07(-0.81%)
Nov 03, 2016 8.710 8.795 8.640 8.640 589,637 -0.06(-0.69%)
Nov 02, 2016 8.470 8.710 8.379 8.700 804,944 +0.22(+2.59%)
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.