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 (%)
Mar 31, 2017 10.52 10.52 10.35 10.39 1,860,389 -0.11(-1.05%)
Mar 30, 2017 10.73 10.73 10.43 10.50 1,267,776 -0.23(-2.14%)
Mar 29, 2017 10.73 10.75 10.55 10.73 1,455,634 -0.04(-0.37%)
Mar 28, 2017 10.22 10.77 10.20 10.77 1,339,602 +0.56(+5.48%)
Mar 27, 2017 10.20 10.24 10.06 10.21 468,353 +0.04(+0.39%)
Mar 24, 2017 10.11 10.27 10.09 10.17 554,307 +0.10(+0.99%)
Mar 23, 2017 10.05 10.17 10.05 10.07 685,451 +0.02(+0.20%)
Mar 22, 2017 10.08 10.09 9.925 10.05 946,609 -0.05(-0.50%)
Mar 21, 2017 9.990 10.17 9.990 10.10 887,093 +0.12(+1.20%)
Mar 20, 2017 10.02 10.03 9.940 9.980 565,202 -0.02(-0.20%)
Mar 17, 2017 10.00 10.08 9.990 10.00 795,065 +0.04(+0.40%)
Mar 16, 2017 9.900 10.08 9.850 9.960 809,111 +0.10(+1.01%)
Mar 15, 2017 9.700 9.880 9.630 9.860 860,308 +0.20(+2.07%)
Mar 14, 2017 9.940 9.950 9.630 9.660 1,276,092 -0.29(-2.91%)
Mar 13, 2017 9.780 9.960 9.780 9.950 878,960 +0.19(+1.95%)
Mar 10, 2017 9.860 9.875 9.730 9.760 1,016,094 -0.01(-0.10%)
Mar 09, 2017 9.780 9.810 9.730 9.770 650,653 -0.03(-0.31%)
Mar 08, 2017 9.830 9.900 9.780 9.800 890,699 -0.02(-0.20%)
Mar 07, 2017 9.870 9.920 9.795 9.820 1,071,922 -0.03(-0.30%)
Mar 06, 2017 9.700 9.875 9.650 9.850 933,133 +0.13(+1.34%)
Mar 03, 2017 9.620 9.730 9.620 9.720 719,236 +0.08(+0.83%)
Mar 02, 2017 9.680 9.690 9.610 9.640 1,071,373 -0.10(-1.03%)
Mar 01, 2017 9.750 9.800 9.690 9.740 967,584 -0.01(-0.10%)
Feb 28, 2017 9.700 9.800 9.640 9.750 1,410,183 +0.09(+0.93%)
Feb 27, 2017 9.680 9.700 9.600 9.660 703,273 +0.04(+0.42%)
Feb 24, 2017 9.680 9.710 9.600 9.620 834,932 -0.14(-1.43%)
Feb 23, 2017 9.800 9.800 9.695 9.760 951,856 +0.02(+0.21%)
Feb 22, 2017 9.790 9.805 9.720 9.740 657,896 -0.09(-0.92%)
Feb 21, 2017 9.780 9.850 9.780 9.830 751,653 +0.02(+0.20%)
Feb 17, 2017 9.810 9.810 9.810 0 -0.03(-0.30%)
Feb 16, 2017 9.840 9.910 9.810 9.840 851,818 +0.04(+0.41%)
Feb 15, 2017 9.750 9.850 9.750 9.800 1,491,648 +0.03(+0.31%)
Feb 14, 2017 9.790 9.810 9.680 9.770 1,119,460 -0.01(-0.10%)
Feb 13, 2017 9.670 9.860 9.640 9.780 624,331 +0.13(+1.35%)
Feb 10, 2017 9.610 9.670 9.550 9.650 911,446 +0.01(+0.10%)
Feb 09, 2017 9.550 9.660 9.340 9.640 1,275,674 +0.06(+0.63%)
Feb 08, 2017 9.500 9.600 9.430 9.580 894,024 +0.09(+0.95%)
Feb 07, 2017 9.390 9.500 9.320 9.490 1,384,430 +0.07(+0.74%)
Feb 06, 2017 9.330 9.480 9.300 9.420 759,835 +0.01(+0.11%)
Feb 03, 2017 9.230 9.440 9.120 9.410 1,034,947 +0.18(+1.95%)
Feb 02, 2017 9.150 9.290 9.090 9.230 720,169 +0.12(+1.32%)
Feb 01, 2017 9.020 9.160 8.950 9.110 954,365 +0.08(+0.89%)
Jan 31, 2017 8.860 9.080 8.790 9.030 922,753 +0.19(+2.15%)
Jan 30, 2017 8.950 8.950 8.785 8.840 728,742 -0.08(-0.90%)
Jan 27, 2017 9.010 9.080 8.910 8.920 422,535 -0.14(-1.55%)
Jan 26, 2017 9.000 9.150 8.975 9.060 850,955 +0.05(+0.55%)
Jan 25, 2017 8.850 9.020 8.840 9.010 378,086 +0.13(+1.46%)
Jan 24, 2017 8.890 8.970 8.820 8.880 896,826 -0.04(-0.45%)
Jan 23, 2017 8.960 8.960 8.750 8.920 1,059,724 -0.04(-0.45%)
Jan 20, 2017 8.740 8.980 8.680 8.960 1,060,573 +0.23(+2.63%)
Jan 19, 2017 8.660 8.750 8.625 8.730 563,161 +0.04(+0.46%)
Jan 18, 2017 8.660 8.770 8.645 8.690 1,270,948 -0.05(-0.57%)
Jan 17, 2017 8.650 8.790 8.580 8.740 1,125,457 +0.09(+1.04%)
Jan 13, 2017 8.650 8.650 8.650 0 -0.02(-0.23%)
Jan 12, 2017 8.540 8.730 8.540 8.670 1,078,511 +0.16(+1.88%)
Jan 11, 2017 8.210 8.530 8.210 8.510 702,753 +0.24(+2.90%)
Jan 10, 2017 8.230 8.310 8.180 8.270 1,037,928 +0.06(+0.73%)
Jan 09, 2017 8.180 8.275 8.140 8.210 561,649 +0.00(+0.00%)
Jan 06, 2017 8.170 8.250 8.170 8.210 751,889 -0.01(-0.12%)
Jan 05, 2017 8.100 8.265 8.060 8.220 710,231 +0.16(+1.99%)
Jan 04, 2017 8.070 8.185 8.040 8.060 621,071 +0.04(+0.50%)
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.