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 (%)
May 31, 2019 7.046 7.166 7.006 7.135 496,301 +0.06(+0.88%)
May 30, 2019 7.064 7.171 7.015 7.073 832,273 +0.04(+0.64%)
May 29, 2019 6.840 7.082 6.787 7.028 906,388 +0.17(+2.47%)
May 28, 2019 7.099 7.114 6.858 6.858 1,329,820 -0.21(-2.91%)
May 24, 2019 7.010 7.082 6.992 7.064 515,562 +0.10(+1.41%)
May 23, 2019 6.849 6.992 6.778 6.965 611,847 +0.01(+0.13%)
May 22, 2019 7.028 7.046 6.939 6.957 999,383 -0.07(-1.02%)
May 21, 2019 6.983 7.064 6.934 7.028 1,053,012 +0.08(+1.16%)
May 20, 2019 6.957 7.010 6.939 6.948 725,230 -0.01(-0.13%)
May 17, 2019 6.894 6.983 6.876 6.957 721,719 +0.01(+0.13%)
May 16, 2019 7.001 7.073 6.921 6.948 546,897 -0.07(-1.02%)
May 15, 2019 6.939 7.077 6.894 7.019 1,005,194 +0.03(+0.38%)
May 14, 2019 6.983 7.059 6.965 6.992 1,358,841 +0.04(+0.64%)
May 13, 2019 7.010 7.082 6.900 6.948 834,461 -0.19(-2.63%)
May 10, 2019 7.189 7.233 7.028 7.135 973,901 -0.01(-0.12%)
May 09, 2019 7.099 7.175 7.019 7.144 879,681 -0.03(-0.38%)
May 08, 2019 7.283 7.300 7.171 7.171 926,904 -0.08(-1.06%)
May 07, 2019 7.351 7.368 7.240 7.248 966,479 -0.11(-1.51%)
May 06, 2019 7.257 7.407 7.163 7.360 1,014,254 -0.02(-0.23%)
May 03, 2019 7.377 7.437 7.257 7.377 610,180 +0.04(+0.58%)
May 02, 2019 7.394 7.394 7.300 7.334 783,549 -0.05(-0.70%)
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.