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, 2016 6.898 7.003 6.890 6.979 679,286 +0.08(+1.17%)
Oct 28, 2016 6.963 7.019 6.882 6.898 1,039,105 -0.09(-1.27%)
Oct 27, 2016 6.963 7.035 6.947 6.987 739,958 +0.00(+0.00%)
Oct 26, 2016 7.059 7.107 6.971 6.987 989,956 -0.12(-1.70%)
Oct 25, 2016 7.067 7.180 7.059 7.107 505,185 +0.05(+0.68%)
Oct 24, 2016 7.035 7.083 7.019 7.059 701,934 +0.03(+0.46%)
Oct 21, 2016 7.059 7.083 7.011 7.027 1,578,399 -0.10(-1.36%)
Oct 20, 2016 7.164 7.180 7.083 7.124 1,348,520 -0.06(-0.78%)
Oct 19, 2016 6.874 7.188 6.842 7.180 2,017,226 +0.31(+4.57%)
Oct 18, 2016 6.850 6.866 6.745 6.866 881,552 +0.09(+1.31%)
Oct 17, 2016 6.713 6.786 6.697 6.777 849,686 +0.02(+0.36%)
Oct 14, 2016 6.745 6.777 6.697 6.753 1,047,384 +0.04(+0.60%)
Oct 13, 2016 6.729 6.749 6.625 6.713 689,723 -0.06(-0.95%)
Oct 12, 2016 6.697 6.802 6.689 6.777 682,298 +0.06(+0.96%)
Oct 11, 2016 6.608 6.745 6.608 6.713 676,451 +0.07(+1.09%)
Oct 10, 2016 6.665 6.705 6.633 6.641 492,854 -0.04(-0.60%)
Oct 07, 2016 6.729 6.729 6.641 6.681 776,462 -0.02(-0.36%)
Oct 06, 2016 6.705 6.737 6.681 6.705 323,446 -0.03(-0.48%)
Oct 05, 2016 6.729 6.753 6.657 6.737 1,164,898 +0.03(+0.48%)
Oct 04, 2016 6.681 6.721 6.633 6.705 836,023 +0.02(+0.24%)
Oct 03, 2016 6.568 6.689 6.488 6.689 1,143,991 +0.10(+1.47%)
Sep 30, 2016 6.665 6.681 6.568 6.592 589,153 -0.05(-0.73%)
Sep 29, 2016 6.745 6.858 6.633 6.641 533,565 -0.14(-2.02%)
Sep 28, 2016 6.777 6.794 6.729 6.777 526,668 +0.02(+0.36%)
Sep 27, 2016 6.777 6.810 6.737 6.753 319,572 -0.02(-0.36%)
Sep 26, 2016 6.858 6.882 6.761 6.777 459,986 -0.10(-1.41%)
Sep 23, 2016 6.906 6.906 6.858 6.874 340,981 -0.06(-0.93%)
Sep 22, 2016 6.930 6.955 6.890 6.938 485,696 +0.05(+0.70%)
Sep 21, 2016 6.721 6.906 6.713 6.890 409,640 +0.20(+3.01%)
Sep 20, 2016 6.641 6.709 6.633 6.689 422,264 +0.07(+1.09%)
Sep 19, 2016 6.641 6.701 6.608 6.616 593,172 +0.01(+0.12%)
Sep 16, 2016 6.544 6.673 6.504 6.608 604,782 +0.01(+0.12%)
Sep 15, 2016 6.608 6.677 6.544 6.600 443,893 +0.02(+0.24%)
Sep 14, 2016 6.584 6.633 6.516 6.584 583,115 +0.02(+0.37%)
Sep 13, 2016 6.689 6.713 6.536 6.560 475,844 -0.19(-2.74%)
Sep 12, 2016 6.665 6.769 6.649 6.745 442,040 +0.04(+0.60%)
Sep 09, 2016 6.818 6.818 6.697 6.705 910,512 -0.18(-2.57%)
Sep 08, 2016 6.802 6.886 6.761 6.882 1,030,086 +0.09(+1.30%)
Sep 07, 2016 6.866 6.866 6.794 6.794 595,967 -0.05(-0.71%)
Sep 06, 2016 6.777 6.882 6.777 6.842 497,507 -0.03(-0.47%)
Sep 02, 2016 6.745 6.874 6.874 6.874 622,791 +0.18(+2.64%)
Sep 01, 2016 6.697 6.786 6.625 6.697 501,514 -0.01(-0.12%)
Aug 31, 2016 6.745 6.753 6.608 6.705 1,001,203 -0.02(-0.36%)
Aug 30, 2016 6.769 6.818 6.665 6.729 725,868 -0.02(-0.36%)
Aug 29, 2016 6.745 6.761 6.681 6.753 433,777 +0.03(+0.48%)
Aug 26, 2016 6.834 6.898 6.697 6.721 804,199 -0.12(-1.76%)
Aug 25, 2016 6.753 6.866 6.745 6.842 477,219 +0.08(+1.19%)
Aug 24, 2016 6.769 6.794 6.681 6.761 616,185 +0.00(+0.00%)
Aug 23, 2016 6.842 6.914 6.761 6.761 663,464 -0.05(-0.71%)
Aug 22, 2016 6.898 6.947 6.794 6.810 462,211 -0.07(-1.05%)
Aug 19, 2016 7.003 7.003 6.850 6.882 515,783 -0.14(-2.06%)
Aug 18, 2016 6.995 7.095 6.898 7.027 606,132 +0.05(+0.69%)
Aug 17, 2016 7.011 7.019 6.906 6.979 641,882 -0.06(-0.80%)
Aug 16, 2016 7.075 7.164 7.035 7.035 649,186 -0.04(-0.57%)
Aug 15, 2016 7.140 7.196 7.067 7.075 322,509 -0.06(-0.79%)
Aug 12, 2016 7.277 7.309 7.132 7.132 652,148 -0.15(-2.10%)
Aug 11, 2016 7.228 7.301 7.204 7.285 850,555 +0.06(+0.89%)
Aug 10, 2016 7.188 7.252 7.180 7.220 755,152 +0.02(+0.34%)
Aug 09, 2016 7.164 7.248 7.148 7.196 495,358 +0.01(+0.11%)
Aug 08, 2016 7.132 7.272 7.116 7.188 642,908 +0.06(+0.79%)
Aug 05, 2016 7.140 7.164 7.107 7.132 783,297 -0.02(-0.34%)
Aug 04, 2016 7.091 7.172 7.067 7.156 1,338,702 +0.05(+0.68%)
Aug 03, 2016 6.955 7.164 6.890 7.107 1,323,545 +0.14(+1.96%)
Aug 02, 2016 6.882 7.003 6.882 6.971 1,894,705 +0.06(+0.93%)
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.