Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.582	6.670	6.572	6.670	1,134,372	+0.10(+1.49%)
May 27, 2021	6.778	6.778	6.548	6.572	2,324,859	-0.19(-2.76%)
May 26, 2021	6.710	6.769	6.680	6.759	1,201,051	+0.04(+0.58%)
May 25, 2021	6.778	6.877	6.700	6.719	2,097,918	-0.06(-0.87%)
May 24, 2021	6.769	6.955	6.734	6.778	2,156,925	+0.02(+0.29%)
May 21, 2021	6.827	6.857	6.700	6.759	1,218,446	-0.04(-0.58%)
May 20, 2021	6.877	6.886	6.749	6.798	2,441,053	-0.02(-0.36%)
May 19, 2021	6.726	6.871	6.722	6.823	1,879,386	+0.03(+0.42%)
May 18, 2021	6.775	6.842	6.726	6.794	1,474,043	+0.08(+1.14%)
May 17, 2021	6.986	6.986	6.683	6.717	1,802,731	-0.37(-5.28%)
May 14, 2021	7.053	7.178	7.053	7.092	1,046,147	+0.11(+1.51%)
May 13, 2021	6.947	7.005	6.871	6.986	1,890,604	+0.08(+1.11%)
May 12, 2021	6.996	7.063	6.871	6.909	2,442,620	-0.13(-1.91%)
May 11, 2021	7.169	7.169	6.976	7.044	1,397,130	-0.13(-1.87%)
May 10, 2021	7.284	7.327	7.135	7.178	2,247,675	-0.10(-1.32%)
May 07, 2021	7.245	7.341	7.226	7.274	832,743	+0.04(+0.53%)
May 06, 2021	7.245	7.289	7.159	7.236	1,142,840	+0.05(+0.67%)
May 05, 2021	7.072	7.250	6.976	7.188	2,812,475	+0.19(+2.75%)
May 04, 2021	7.063	7.072	6.899	6.996	1,683,635	+0.01(+0.14%)

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.