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 (%)
Jun 30, 2017 7.720 7.811 7.679 7.795 875,655 +0.08(+1.07%)
Jun 29, 2017 7.828 7.828 7.687 7.712 940,408 -0.12(-1.58%)
Jun 28, 2017 7.869 7.960 7.836 7.836 1,104,292 +0.01(+0.11%)
Jun 27, 2017 7.795 7.861 7.720 7.828 911,877 +0.03(+0.42%)
Jun 26, 2017 7.778 7.878 7.770 7.795 594,841 +0.02(+0.21%)
Jun 23, 2017 7.654 7.787 7.613 7.778 2,485,677 +0.14(+1.84%)
Jun 22, 2017 7.712 7.712 7.621 7.638 780,199 -0.02(-0.22%)
Jun 21, 2017 7.836 7.886 7.617 7.654 1,447,871 -0.17(-2.22%)
Jun 20, 2017 7.886 7.944 7.811 7.828 1,248,597 -0.07(-0.94%)
Jun 19, 2017 7.894 7.968 7.828 7.902 779,501 +0.06(+0.74%)
Jun 16, 2017 7.911 7.944 7.787 7.844 1,726,963 -0.02(-0.21%)
Jun 15, 2017 7.878 7.911 7.754 7.861 1,065,335 -0.10(-1.25%)
Jun 14, 2017 8.035 8.117 7.944 7.960 1,464,221 -0.02(-0.21%)
Jun 13, 2017 7.836 7.989 7.836 7.977 2,165,002 +0.12(+1.58%)
Jun 12, 2017 7.836 7.869 7.774 7.853 1,378,449 -0.02(-0.21%)
Jun 09, 2017 7.836 7.886 7.811 7.869 1,337,155 +0.06(+0.74%)
Jun 08, 2017 7.844 7.844 7.770 7.811 1,302,693 -0.01(-0.11%)
Jun 07, 2017 7.828 7.911 7.803 7.820 1,067,214 -0.04(-0.53%)
Jun 06, 2017 7.803 7.878 7.770 7.861 936,589 +0.09(+1.17%)
Jun 05, 2017 7.820 7.820 7.745 7.770 2,048,102 -0.05(-0.63%)
Jun 02, 2017 7.762 7.911 7.762 7.820 1,170,546 +0.02(+0.32%)
Jun 01, 2017 7.712 7.890 7.687 7.795 1,115,658 +0.03(+0.43%)
May 31, 2017 7.886 7.911 7.712 7.762 2,418,611 -0.09(-1.16%)
May 30, 2017 7.720 7.935 7.712 7.853 1,275,695 +0.15(+1.93%)
May 26, 2017 7.530 7.708 7.497 7.704 2,254,038 +0.13(+1.75%)
May 25, 2017 7.580 7.654 7.506 7.572 2,115,668 -0.03(-0.43%)
May 24, 2017 7.588 7.638 7.572 7.605 1,738,776 +0.04(+0.55%)
May 23, 2017 7.687 7.712 7.563 7.563 1,654,074 -0.12(-1.61%)
May 22, 2017 7.770 7.787 7.588 7.687 1,300,427 -0.07(-0.85%)
May 19, 2017 7.712 7.869 7.683 7.754 2,283,618 +0.10(+1.30%)
May 18, 2017 7.878 7.944 7.605 7.654 2,053,721 -0.34(-4.24%)
May 17, 2017 7.977 8.051 7.836 7.993 1,287,763 +0.02(+0.28%)
May 16, 2017 8.206 8.214 7.963 7.971 1,354,051 -0.22(-2.68%)
May 15, 2017 8.060 8.198 8.060 8.190 740,008 +0.17(+2.13%)
May 12, 2017 7.906 8.020 7.865 8.020 831,810 +0.12(+1.54%)
May 11, 2017 7.955 7.995 7.833 7.898 1,027,228 -0.03(-0.41%)
May 10, 2017 7.930 8.012 7.898 7.930 1,573,950 +0.01(+0.10%)
May 09, 2017 7.995 7.995 7.882 7.922 1,350,683 -0.06(-0.81%)
May 08, 2017 8.214 8.214 7.955 7.987 1,113,974 -0.22(-2.67%)
May 05, 2017 8.133 8.243 8.109 8.206 516,056 +0.04(+0.50%)
May 04, 2017 8.109 8.210 8.076 8.166 744,497 +0.02(+0.30%)
May 03, 2017 8.263 8.304 8.133 8.141 907,002 -0.12(-1.47%)
May 02, 2017 8.076 8.296 7.955 8.263 1,650,577 +0.19(+2.41%)
May 01, 2017 8.044 8.097 7.999 8.068 735,861 +0.02(+0.30%)
Apr 28, 2017 8.003 8.076 7.979 8.044 1,118,892 +0.01(+0.10%)
Apr 27, 2017 8.166 8.166 7.987 8.036 1,586,943 -0.13(-1.59%)
Apr 26, 2017 8.434 8.434 8.166 8.166 1,454,096 -0.25(-2.99%)
Apr 25, 2017 8.539 8.547 8.344 8.417 1,173,883 -0.05(-0.58%)
Apr 24, 2017 8.507 8.543 8.409 8.466 1,121,150 -0.03(-0.38%)
Apr 21, 2017 8.442 8.523 8.369 8.499 2,835,726 +0.06(+0.67%)
Apr 20, 2017 8.490 8.523 8.425 8.442 1,374,479 -0.04(-0.48%)
Apr 19, 2017 8.596 8.645 8.474 8.482 621,309 -0.11(-1.23%)
Apr 18, 2017 8.637 8.718 8.580 8.588 698,348 -0.07(-0.84%)
Apr 17, 2017 8.531 8.685 8.515 8.661 690,149 +0.13(+1.52%)
Apr 13, 2017 8.482 8.645 8.466 8.531 720,797 +0.06(+0.67%)
Apr 12, 2017 8.547 8.580 8.433 8.474 1,077,254 -0.06(-0.67%)
Apr 11, 2017 8.555 8.588 8.450 8.531 1,146,402 -0.02(-0.19%)
Apr 10, 2017 8.515 8.563 8.450 8.547 818,043 +0.05(+0.57%)
Apr 07, 2017 8.612 8.637 8.486 8.499 1,570,457 -0.11(-1.23%)
Apr 06, 2017 8.572 8.693 8.531 8.604 1,156,018 +0.04(+0.47%)
Apr 05, 2017 8.572 8.628 8.531 8.563 1,463,859 +0.00(+0.00%)
Apr 04, 2017 8.499 8.596 8.490 8.563 1,103,755 +0.02(+0.29%)
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.