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 (%)
Nov 30, 2021 6.320 6.405 6.150 6.200 1,850,179 -0.18(-2.82%)
Nov 29, 2021 6.480 6.480 6.340 6.380 767,782 -0.04(-0.62%)
Nov 26, 2021 6.430 6.475 6.360 6.420 1,124,060 -0.13(-1.98%)
Nov 24, 2021 6.520 6.580 6.400 6.550 2,273,227 +0.03(+0.46%)
Nov 23, 2021 6.170 6.590 6.170 6.520 4,038,774 +0.26(+4.15%)
Nov 22, 2021 6.240 6.420 6.040 6.260 2,410,559 +0.61(+10.80%)
Nov 19, 2021 5.480 5.770 5.460 5.650 1,247,116 +0.16(+2.91%)
Nov 18, 2021 5.530 5.530 5.490 5.490 1,275,570 -0.10(-1.79%)
Nov 17, 2021 5.750 5.795 5.520 5.590 734,849 -0.22(-3.79%)
Nov 16, 2021 6.010 6.040 5.800 5.810 579,593 -0.30(-4.91%)
Nov 15, 2021 6.120 6.120 5.980 6.110 479,485 +0.00(+0.00%)
Nov 12, 2021 6.140 6.155 6.092 6.110 330,174 -0.06(-0.97%)
Nov 11, 2021 6.200 6.200 6.110 6.170 308,352 +0.01(+0.16%)
Nov 10, 2021 6.235 6.160 597,134 +0.00(+0.00%)
Nov 09, 2021 6.100 6.310 6.100 6.160 1,525,409 +0.06(+0.98%)
Nov 08, 2021 6.100 6.213 6.050 6.100 1,001,399 +0.00(+0.00%)
Nov 05, 2021 6.050 6.270 6.050 6.100 1,313,930 +0.03(+0.49%)
Nov 04, 2021 5.850 6.100 5.850 6.070 1,856,896 +0.17(+2.88%)
Nov 03, 2021 5.640 5.915 5.640 5.900 1,136,680 +0.25(+4.42%)
Nov 02, 2021 5.740 5.760 5.540 5.650 1,607,587 -0.10(-1.74%)
Nov 01, 2021 5.690 5.765 5.660 5.750 642,861 +0.09(+1.59%)
Oct 29, 2021 5.890 5.890 5.590 5.660 1,803,476 -0.24(-4.07%)
Oct 28, 2021 5.960 5.990 5.825 5.900 1,044,035 -0.06(-1.01%)
Oct 27, 2021 6.130 6.160 5.900 5.960 952,942 -0.18(-2.93%)
Oct 26, 2021 6.105 6.155 6.140 1,204,992 +0.08(+1.32%)
Oct 25, 2021 5.980 6.085 5.940 6.060 797,204 +0.11(+1.85%)
Oct 22, 2021 5.910 5.990 5.865 5.950 2,008,165 +0.04(+0.68%)
Oct 21, 2021 6.000 6.030 5.810 5.910 1,734,350 -0.14(-2.31%)
Oct 20, 2021 6.090 6.160 6.050 6.050 940,224 -0.04(-0.66%)
Oct 19, 2021 6.100 6.150 6.065 6.090 1,927,231 -0.01(-0.16%)
Oct 18, 2021 6.040 6.180 6.030 6.100 1,608,907 +0.04(+0.66%)
Oct 15, 2021 6.090 6.140 6.020 6.060 5,036,619 -0.04(-0.66%)
Oct 14, 2021 6.140 6.170 6.070 6.100 1,425,574 +0.00(+0.00%)
Oct 13, 2021 6.120 6.190 6.045 6.100 1,129,321 +0.00(+0.00%)
Oct 12, 2021 6.110 6.135 5.970 6.100 3,068,396 -0.03(-0.49%)
Oct 11, 2021 5.950 6.285 5.950 6.130 2,093,476 +0.26(+4.43%)
Oct 08, 2021 5.920 5.920 5.840 5.870 1,120,958 -0.01(-0.17%)
Oct 07, 2021 5.910 6.035 5.810 5.880 2,725,036 -0.01(-0.17%)
Oct 06, 2021 5.680 5.895 5.640 5.890 1,709,266 +0.17(+2.97%)
Oct 05, 2021 5.940 5.940 5.680 5.720 1,229,646 -0.20(-3.38%)
Oct 04, 2021 5.880 5.925 5.840 5.920 410,909 +0.04(+0.68%)
Oct 01, 2021 5.870 5.970 5.860 5.880 720,773 +0.03(+0.51%)
Sep 30, 2021 5.890 5.930 5.805 5.850 1,856,835 -0.01(-0.17%)
Sep 29, 2021 6.000 6.040 5.790 5.860 1,516,374 -0.18(-2.98%)
Sep 28, 2021 6.200 6.200 6.000 6.040 1,343,731 -0.20(-3.21%)
Sep 27, 2021 6.230 6.400 6.190 6.240 929,108 -0.05(-0.79%)
Sep 24, 2021 6.380 6.390 6.240 6.290 747,764 -0.14(-2.18%)
Sep 23, 2021 6.370 6.470 6.340 6.430 1,502,184 +0.08(+1.26%)
Sep 22, 2021 6.130 6.487 6.130 6.350 1,713,713 +0.23(+3.76%)
Sep 21, 2021 6.190 6.200 6.080 6.120 576,258 -0.02(-0.33%)
Sep 20, 2021 6.050 6.170 6.040 6.140 899,754 +0.03(+0.49%)
Sep 17, 2021 6.310 6.310 6.100 6.110 1,110,551 -0.20(-3.17%)
Sep 16, 2021 6.290 6.370 6.250 6.310 664,077 +0.01(+0.16%)
Sep 15, 2021 6.350 6.440 6.285 6.300 593,501 -0.09(-1.41%)
Sep 14, 2021 6.440 6.510 6.320 6.390 903,308 -0.03(-0.47%)
Sep 13, 2021 6.330 6.520 6.330 6.420 562,952 +0.14(+2.23%)
Sep 10, 2021 6.380 6.490 6.280 6.280 711,170 -0.11(-1.72%)
Sep 09, 2021 6.490 6.510 6.340 6.390 1,076,239 -0.11(-1.69%)
Sep 08, 2021 6.660 6.670 6.500 6.500 473,094 -0.17(-2.55%)
Sep 07, 2021 6.720 6.790 6.660 6.670 623,308 -0.05(-0.74%)
Sep 03, 2021 6.690 6.780 6.610 6.720 915,289 +0.06(+0.90%)
Sep 02, 2021 6.910 6.930 6.660 6.660 1,527,913 -0.25(-3.62%)
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.