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 (%)
May 31, 2017 9.540 9.570 9.330 9.390 1,999,225 -0.11(-1.16%)
May 30, 2017 9.340 9.600 9.330 9.500 1,054,490 +0.18(+1.93%)
May 26, 2017 9.110 9.325 9.070 9.320 1,863,189 +0.16(+1.75%)
May 25, 2017 9.170 9.260 9.080 9.160 1,748,812 -0.04(-0.43%)
May 24, 2017 9.180 9.240 9.160 9.200 1,437,273 +0.05(+0.55%)
May 23, 2017 9.300 9.330 9.150 9.150 1,367,259 -0.15(-1.61%)
May 22, 2017 9.400 9.420 9.180 9.300 1,074,934 -0.08(-0.85%)
May 19, 2017 9.330 9.520 9.295 9.380 1,887,640 +0.12(+1.30%)
May 18, 2017 9.530 9.610 9.200 9.260 1,697,607 -0.41(-4.24%)
May 17, 2017 9.650 9.740 9.480 9.670 1,064,466 -0.15(-1.53%)
May 16, 2017 10.11 10.12 9.810 9.820 1,099,088 -0.27(-2.68%)
May 15, 2017 9.930 10.10 9.930 10.09 600,667 +0.21(+2.13%)
May 12, 2017 9.740 9.880 9.690 9.880 675,183 +0.15(+1.54%)
May 11, 2017 9.800 9.850 9.650 9.730 833,805 -0.04(-0.41%)
May 10, 2017 9.770 9.870 9.730 9.770 1,277,581 +0.01(+0.10%)
May 09, 2017 9.850 9.850 9.710 9.760 1,096,354 -0.08(-0.81%)
May 08, 2017 10.12 10.12 9.800 9.840 904,217 -0.27(-2.67%)
May 05, 2017 10.02 10.15 9.990 10.11 418,885 +0.05(+0.50%)
May 04, 2017 9.990 10.12 9.950 10.06 604,311 +0.03(+0.30%)
May 03, 2017 10.18 10.23 10.02 10.03 736,217 -0.15(-1.47%)
May 02, 2017 9.950 10.22 9.800 10.18 1,339,779 +0.24(+2.41%)
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.