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 (%)
Feb 28, 2018 9.523 9.585 9.469 9.481 731,918 -0.04(-0.44%)
Feb 27, 2018 9.755 9.830 9.523 9.523 855,704 -0.27(-2.71%)
Feb 26, 2018 9.755 9.789 9.697 9.789 386,139 +0.07(+0.77%)
Feb 23, 2018 9.598 9.714 9.552 9.714 711,255 +0.10(+1.04%)
Feb 22, 2018 9.656 9.614 1,390,806 +0.09(+0.96%)
Feb 21, 2018 9.598 9.636 9.515 9.523 786,971 -0.05(-0.52%)
Feb 20, 2018 9.457 9.589 9.447 9.573 1,031,532 +0.12(+1.23%)
Feb 16, 2018 9.457 9.457 9.457 0 -0.01(-0.09%)
Feb 15, 2018 9.282 9.465 9.270 9.465 751,633 +0.25(+2.70%)
Feb 14, 2018 9.158 9.253 9.100 9.216 1,074,222 +0.01(+0.09%)
Feb 13, 2018 9.232 9.332 9.158 9.207 814,267 -0.03(-0.36%)
Feb 12, 2018 9.149 9.315 9.149 9.241 1,051,756 +0.12(+1.37%)
Feb 09, 2018 9.266 9.315 9.012 9.116 2,167,970 -0.09(-0.99%)
Feb 08, 2018 9.490 9.556 9.207 9.207 929,393 -0.26(-2.72%)
Feb 07, 2018 9.531 9.637 9.465 9.465 824,884 -0.07(-0.70%)
Feb 06, 2018 9.216 9.565 9.166 9.531 1,433,126 +0.19(+2.04%)
Feb 05, 2018 9.523 9.581 9.291 9.340 619,212 -0.22(-2.34%)
Feb 02, 2018 9.731 9.731 9.556 9.565 839,348 -0.22(-2.29%)
Feb 01, 2018 9.755 9.897 9.747 9.789 864,054 +0.01(+0.08%)
Jan 31, 2018 9.764 9.814 9.639 9.780 886,399 +0.06(+0.60%)
Jan 30, 2018 9.838 9.838 9.648 9.722 1,001,721 -0.12(-1.26%)
Jan 29, 2018 9.922 9.922 9.747 9.847 933,735 -0.11(-1.08%)
Jan 26, 2018 9.963 9.963 9.739 9.955 989,149 +0.02(+0.17%)
Jan 25, 2018 9.980 10.05 9.880 9.938 1,160,582 +0.05(+0.50%)
Jan 24, 2018 9.689 9.971 9.664 9.888 1,568,276 +0.20(+2.06%)
Jan 23, 2018 9.672 9.706 9.531 9.689 636,141 +0.03(+0.34%)
Jan 22, 2018 9.614 9.672 9.548 9.656 1,133,364 +0.04(+0.43%)
Jan 19, 2018 9.739 9.739 9.540 9.614 601,523 -0.11(-1.11%)
Jan 18, 2018 9.548 9.780 9.423 9.722 1,415,053 +0.17(+1.75%)
Jan 17, 2018 9.316 9.659 9.316 9.556 1,596,668 +0.21(+2.30%)
Jan 16, 2018 9.324 9.374 9.291 9.341 321,308 +0.02(+0.18%)
Jan 12, 2018 9.324 9.324 9.324 0 +0.04(+0.45%)
Jan 11, 2018 9.266 9.308 9.175 9.283 534,119 +0.03(+0.36%)
Jan 10, 2018 9.291 9.217 9.250 452,745 -0.03(-0.36%)
Jan 09, 2018 9.398 9.398 9.237 9.283 770,738 -0.12(-1.23%)
Jan 08, 2018 9.349 9.398 9.299 9.398 820,759 +0.07(+0.80%)
Jan 05, 2018 9.241 9.341 9.142 9.324 706,430 +0.13(+1.44%)
Jan 04, 2018 9.324 9.365 9.196 9.192 1,322,424 -0.13(-1.42%)
Jan 03, 2018 9.440 9.456 9.316 9.324 666,960 -0.09(-0.97%)
Jan 02, 2018 9.283 9.415 9.279 9.415 738,607 +0.18(+1.97%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.08(+0.90%)
Dec 28, 2017 9.002 9.184 8.977 9.150 696,273 +0.17(+1.93%)
Dec 27, 2017 9.010 9.010 8.919 8.977 437,269 -0.01(-0.09%)
Dec 26, 2017 8.853 9.051 8.853 8.985 479,196 +0.17(+1.87%)
Dec 22, 2017 8.729 8.878 8.729 8.820 591,606 +0.10(+1.14%)
Dec 21, 2017 8.737 8.770 8.605 8.721 724,624 -0.04(-0.47%)
Dec 20, 2017 8.721 8.820 8.621 8.762 1,006,193 -0.01(-0.09%)
Dec 19, 2017 8.944 9.035 8.754 8.770 1,510,514 -0.21(-2.30%)
Dec 18, 2017 8.927 9.138 8.886 8.977 2,445,013 +0.59(+7.00%)
Dec 15, 2017 8.373 8.473 8.340 8.390 1,553,817 +0.03(+0.40%)
Dec 14, 2017 8.266 8.394 8.249 8.357 1,339,655 +0.19(+2.33%)
Dec 13, 2017 8.192 8.249 8.125 8.167 947,271 -0.01(-0.10%)
Dec 12, 2017 8.167 8.200 8.080 8.175 1,134,498 -0.03(-0.40%)
Dec 11, 2017 8.084 8.208 8.068 8.208 783,130 +0.10(+1.22%)
Dec 08, 2017 7.952 8.109 7.952 8.109 670,508 +0.16(+1.97%)
Dec 07, 2017 8.010 8.018 7.919 7.952 1,019,197 -0.09(-1.13%)
Dec 06, 2017 8.117 8.208 8.022 8.043 1,398,639 -0.03(-0.41%)
Dec 05, 2017 8.266 8.266 8.043 8.076 1,079,501 -0.26(-3.08%)
Dec 04, 2017 8.324 8.349 8.249 8.332 1,922,298 +0.02(+0.30%)
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.