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 (%)
Nov 30, 2016 6.447 6.472 6.238 6.431 5,181,983 +0.03(+0.50%)
Nov 29, 2016 6.464 6.464 6.358 6.399 1,793,026 -0.10(-1.61%)
Nov 28, 2016 6.544 6.649 6.496 6.504 1,990,370 -0.04(-0.62%)
Nov 25, 2016 6.641 6.649 6.439 6.544 663,461 -0.10(-1.45%)
Nov 23, 2016 6.641 6.641 6.641 0 +0.08(+1.23%)
Nov 22, 2016 6.592 6.608 6.480 6.560 724,172 +0.07(+1.12%)
Nov 21, 2016 6.415 6.496 6.399 6.488 995,026 +0.12(+1.90%)
Nov 18, 2016 6.351 6.383 6.327 6.367 623,548 +0.04(+0.64%)
Nov 17, 2016 6.359 6.423 6.278 6.327 883,883 -0.06(-0.88%)
Nov 16, 2016 6.238 6.399 6.222 6.383 1,687,661 +0.13(+2.06%)
Nov 15, 2016 6.230 6.295 6.194 6.254 1,056,886 +0.06(+0.91%)
Nov 14, 2016 6.311 6.335 6.174 6.198 956,542 -0.14(-2.28%)
Nov 11, 2016 6.520 6.633 6.343 6.343 1,758,746 -0.22(-3.31%)
Nov 10, 2016 6.842 6.874 6.560 6.560 1,811,335 -0.30(-4.34%)
Nov 09, 2016 6.914 7.003 6.842 6.858 950,355 -0.14(-2.07%)
Nov 08, 2016 7.019 7.067 7.003 7.003 1,095,794 -0.04(-0.57%)
Nov 07, 2016 6.995 7.075 6.890 7.043 974,580 +0.14(+2.10%)
Nov 04, 2016 6.971 7.019 6.898 6.898 774,779 -0.06(-0.81%)
Nov 03, 2016 7.011 7.079 6.955 6.955 732,537 -0.05(-0.69%)
Nov 02, 2016 6.818 7.011 6.744 7.003 1,000,024 +0.18(+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.