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 (%)
Oct 31, 2019 8.546 8.622 8.479 8.537 3,084,992 -0.05(-0.62%)
Oct 30, 2019 8.528 8.618 8.350 8.591 2,950,756 +0.03(+0.31%)
Oct 29, 2019 8.564 8.609 8.528 8.564 2,152,844 -0.05(-0.62%)
Oct 28, 2019 8.439 8.671 8.439 8.618 2,425,688 +0.18(+2.12%)
Oct 25, 2019 8.448 8.492 8.412 8.439 903,241 -0.02(-0.21%)
Oct 24, 2019 8.448 8.538 8.408 8.457 1,373,977 +0.02(+0.21%)
Oct 23, 2019 8.484 8.555 8.403 8.439 1,271,826 -0.07(-0.84%)
Oct 22, 2019 8.421 8.582 8.372 8.510 1,684,299 +0.10(+1.17%)
Oct 21, 2019 8.635 8.635 8.332 8.412 1,975,975 -0.27(-3.09%)
Oct 18, 2019 8.475 8.716 8.475 8.680 1,615,331 +0.20(+2.32%)
Oct 17, 2019 8.501 8.568 8.457 8.484 1,612,639 -0.01(-0.11%)
Oct 16, 2019 8.501 8.510 8.376 8.492 1,186,690 +0.01(+0.11%)
Oct 15, 2019 8.653 8.658 8.484 8.484 1,339,146 -0.17(-1.96%)
Oct 14, 2019 8.662 8.689 8.609 8.653 622,530 -0.02(-0.21%)
Oct 11, 2019 8.519 8.716 8.519 8.671 1,751,164 +0.20(+2.32%)
Oct 10, 2019 8.403 8.510 8.367 8.475 1,658,521 +0.09(+1.06%)
Oct 09, 2019 8.367 8.412 8.332 8.385 931,258 +0.04(+0.54%)
Oct 08, 2019 8.430 8.434 8.332 8.341 929,556 -0.09(-1.06%)
Oct 07, 2019 8.484 8.546 8.430 8.430 967,399 -0.09(-1.05%)
Oct 04, 2019 8.430 8.519 8.403 8.519 1,451,166 +0.12(+1.38%)
Oct 03, 2019 8.323 8.412 8.287 8.403 962,204 +0.13(+1.62%)
Oct 02, 2019 8.180 8.314 8.180 8.269 2,885,606 +0.05(+0.65%)
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.