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 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%)
Jan 04, 2021 8.330 8.390 8.220 8.240 577,763 +0.02(+0.24%)
Dec 31, 2020 8.220 8.220 8.220 403,732 -0.02(-0.24%)
Dec 30, 2020 8.290 8.305 8.210 8.240 403,732 +0.01(+0.12%)
Dec 29, 2020 8.160 8.290 8.160 8.230 586,511 +0.06(+0.73%)
Dec 28, 2020 8.290 8.300 8.145 8.170 469,268 -0.09(-1.09%)
Dec 24, 2020 8.250 8.270 8.160 8.260 364,400 +0.05(+0.61%)
Dec 23, 2020 8.190 8.240 8.150 8.210 548,252 +0.09(+1.11%)
Dec 22, 2020 8.060 8.210 8.050 8.120 885,362 +0.07(+0.87%)
Dec 21, 2020 8.130 8.180 8.040 8.050 1,087,696 -0.25(-3.01%)
Dec 18, 2020 8.440 8.490 8.270 8.300 2,048,600 +0.27(+3.36%)
Dec 17, 2020 7.850 8.090 7.840 8.030 780,542 +0.22(+2.82%)
Dec 16, 2020 7.820 7.910 7.720 7.810 1,178,705 +0.04(+0.51%)
Dec 15, 2020 7.770 7.790 7.710 7.770 1,570,504 +0.02(+0.26%)
Dec 14, 2020 7.880 8.000 7.745 7.750 1,364,426 -0.06(-0.77%)
Dec 11, 2020 7.810 7.870 7.758 7.810 1,030,100 -0.11(-1.39%)
Dec 10, 2020 7.800 7.990 7.800 7.920 1,041,061 +0.10(+1.28%)
Dec 09, 2020 7.840 7.960 7.810 7.820 1,665,089 +0.09(+1.16%)
Dec 08, 2020 7.760 7.830 7.700 7.730 392,428 -0.03(-0.39%)
Dec 07, 2020 7.880 7.900 7.740 7.760 567,073 -0.10(-1.27%)
Dec 04, 2020 7.810 7.910 7.800 7.860 1,157,500 +0.13(+1.68%)
Dec 03, 2020 7.570 7.750 7.550 7.730 1,193,765 +0.22(+2.93%)
Dec 02, 2020 7.600 7.620 7.490 7.510 1,299,841 -0.04(-0.53%)
Dec 01, 2020 7.420 7.585 7.420 7.550 1,788,297 +0.29(+3.99%)
Nov 30, 2020 7.590 7.650 7.250 7.260 1,887,766 -0.41(-5.35%)
Nov 27, 2020 7.710 7.722 7.600 7.670 391,800 -0.11(-1.41%)
Nov 25, 2020 7.850 7.900 7.740 7.780 555,500 -0.10(-1.27%)
Nov 24, 2020 7.610 7.895 7.580 7.880 956,604 +0.35(+4.65%)
Nov 23, 2020 7.510 7.620 7.450 7.530 637,434 +0.04(+0.53%)
Nov 20, 2020 7.510 7.550 7.425 7.490 372,000 -0.05(-0.66%)
Nov 19, 2020 7.600 7.640 7.515 7.540 370,984 -0.07(-0.92%)
Nov 18, 2020 7.610 7.750 7.500 7.610 884,404 +0.05(+0.66%)
Nov 17, 2020 7.370 7.610 7.310 7.560 1,516,637 +0.06(+0.80%)
Nov 16, 2020 7.540 7.665 7.415 7.500 1,561,822 +0.03(+0.40%)
Nov 13, 2020 7.260 7.485 7.250 7.470 689,700 +0.12(+1.63%)
Nov 12, 2020 7.570 7.585 7.277 7.350 1,119,270 -0.26(-3.42%)
Nov 11, 2020 7.600 7.660 7.470 7.610 1,836,196 +0.04(+0.53%)
Nov 10, 2020 7.250 7.605 7.150 7.570 1,730,437 +0.36(+4.99%)
Nov 09, 2020 7.460 7.470 7.110 7.210 1,800,730 +0.00(+0.00%)
Nov 06, 2020 7.170 7.290 7.075 7.210 1,352,900 +0.13(+1.84%)
Nov 05, 2020 6.700 7.110 6.700 7.080 1,146,997 +0.45(+6.79%)
Nov 04, 2020 6.600 6.810 6.590 6.630 1,063,540 +0.04(+0.61%)
Nov 03, 2020 6.660 6.700 6.560 6.590 573,866 -0.09(-1.35%)
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.