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 (%)
Dec 31, 2021 5.285 5.383 5.266 5.344 1,201,641 +0.05(+0.93%)
Dec 30, 2021 5.305 5.374 5.286 5.295 529,831 -0.02(-0.37%)
Dec 29, 2021 5.374 5.403 5.285 5.315 579,235 -0.08(-1.46%)
Dec 28, 2021 5.383 5.447 5.364 5.393 440,931 -0.04(-0.72%)
Dec 27, 2021 5.393 5.462 5.383 5.433 456,333 +0.03(+0.55%)
Dec 23, 2021 5.393 5.462 5.324 5.403 992,463 +0.04(+0.73%)
Dec 22, 2021 5.207 5.374 5.207 5.364 604,571 +0.08(+1.49%)
Dec 21, 2021 5.246 5.324 5.187 5.285 1,138,036 +0.12(+2.28%)
Dec 20, 2021 5.491 5.501 5.157 5.167 1,954,495 -0.46(-8.20%)
Dec 17, 2021 5.727 5.767 5.609 5.629 2,559,562 -0.13(-2.22%)
Dec 16, 2021 5.835 5.835 5.698 5.757 1,148,271 -0.03(-0.51%)
Dec 15, 2021 5.688 5.830 5.590 5.786 898,460 +0.14(+2.43%)
Dec 14, 2021 5.806 5.825 5.639 5.649 949,398 -0.20(-3.36%)
Dec 13, 2021 5.914 6.002 5.806 5.845 1,071,137 -0.14(-2.30%)
Dec 10, 2021 5.914 5.988 5.914 5.983 577,438 +0.04(+0.66%)
Dec 09, 2021 6.051 6.140 5.929 5.943 587,096 -0.17(-2.73%)
Dec 08, 2021 6.071 6.125 6.044 6.110 333,530 -0.02(-0.32%)
Dec 07, 2021 6.140 6.218 6.110 6.130 533,744 +0.05(+0.81%)
Dec 06, 2021 6.150 6.228 6.061 6.081 1,061,505 +0.00(+0.00%)
Dec 03, 2021 6.042 6.218 6.032 6.081 1,033,290 +0.05(+0.81%)
Dec 02, 2021 5.943 6.032 5.924 6.032 945,904 +0.14(+2.33%)
Dec 01, 2021 6.091 6.130 5.865 5.894 1,307,269 -0.20(-3.23%)
Nov 30, 2021 6.209 6.292 6.042 6.091 1,883,379 -0.18(-2.82%)
Nov 29, 2021 6.366 6.366 6.228 6.268 781,559 -0.04(-0.62%)
Nov 26, 2021 6.317 6.361 6.248 6.307 1,144,230 -0.13(-1.98%)
Nov 24, 2021 6.405 6.464 6.287 6.435 2,314,019 +0.03(+0.46%)
Nov 23, 2021 6.061 6.474 6.061 6.405 4,111,248 +0.26(+4.15%)
Nov 22, 2021 6.130 6.307 5.934 6.150 2,453,815 +0.60(+10.80%)
Nov 19, 2021 5.383 5.668 5.364 5.550 1,269,495 +0.16(+2.91%)
Nov 18, 2021 5.433 5.433 5.393 5.393 1,298,459 -0.10(-1.79%)
Nov 17, 2021 5.649 5.693 5.423 5.491 748,035 -0.22(-3.79%)
Nov 16, 2021 5.904 5.934 5.698 5.708 589,993 -0.29(-4.91%)
Nov 15, 2021 6.012 6.012 5.875 6.002 488,089 +0.00(+0.00%)
Nov 12, 2021 6.032 6.046 5.984 6.002 336,098 -0.06(-0.97%)
Nov 11, 2021 6.091 6.091 6.002 6.061 313,885 +0.01(+0.16%)
Nov 10, 2021 6.125 6.051 607,849 +0.00(+0.00%)
Nov 09, 2021 5.992 6.199 5.992 6.051 1,552,781 +0.06(+0.98%)
Nov 08, 2021 5.992 6.103 5.943 5.992 1,019,368 +0.00(+0.00%)
Nov 05, 2021 5.943 6.159 5.943 5.992 1,337,507 +0.03(+0.49%)
Nov 04, 2021 5.747 5.992 5.747 5.963 1,890,217 +0.17(+2.88%)
Nov 03, 2021 5.541 5.811 5.541 5.796 1,157,077 +0.25(+4.42%)
Nov 02, 2021 5.639 5.658 5.442 5.550 1,636,434 -0.10(-1.74%)
Nov 01, 2021 5.590 5.663 5.560 5.649 654,396 +0.09(+1.59%)
Oct 29, 2021 5.786 5.786 5.491 5.560 1,835,838 -0.24(-4.07%)
Oct 28, 2021 5.855 5.884 5.722 5.796 1,062,769 -0.06(-1.01%)
Oct 27, 2021 6.022 6.051 5.796 5.855 970,042 -0.18(-2.93%)
Oct 26, 2021 5.997 6.046 6.032 1,226,615 +0.08(+1.32%)
Oct 25, 2021 5.875 5.978 5.835 5.953 811,509 +0.11(+1.85%)
Oct 22, 2021 5.806 5.884 5.762 5.845 2,044,200 +0.04(+0.68%)
Oct 21, 2021 5.894 5.924 5.708 5.806 1,765,472 -0.14(-2.31%)
Oct 20, 2021 5.983 6.051 5.943 5.943 957,095 -0.04(-0.66%)
Oct 19, 2021 5.992 6.042 5.958 5.983 1,961,814 -0.01(-0.16%)
Oct 18, 2021 5.934 6.071 5.924 5.992 1,637,778 +0.04(+0.66%)
Oct 15, 2021 5.983 6.032 5.914 5.953 5,126,999 -0.04(-0.66%)
Oct 14, 2021 6.032 6.061 5.963 5.992 1,451,155 +0.00(+0.00%)
Oct 13, 2021 6.012 6.081 5.938 5.992 1,149,586 +0.00(+0.00%)
Oct 12, 2021 6.002 6.027 5.865 5.992 3,123,457 -0.03(-0.49%)
Oct 11, 2021 5.845 6.174 5.845 6.022 2,131,042 +0.26(+4.43%)
Oct 08, 2021 5.816 5.816 5.737 5.767 1,141,073 -0.01(-0.17%)
Oct 07, 2021 5.806 5.929 5.708 5.776 2,773,935 -0.01(-0.17%)
Oct 06, 2021 5.580 5.791 5.541 5.786 1,739,938 +0.17(+2.97%)
Oct 05, 2021 5.835 5.835 5.580 5.619 1,251,711 -0.20(-3.38%)
Oct 04, 2021 5.776 5.821 5.737 5.816 418,282 +0.04(+0.68%)
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.