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 (%)
Jul 29, 2005	6.607	6.753	6.582	6.601	937,924	-0.02(-0.29%)
Jul 28, 2005	6.418	6.645	6.311	6.620	2,853,229	+0.12(+1.84%)
Jul 27, 2005	6.519	6.626	6.500	6.500	793,884	-0.01(-0.19%)
Jul 26, 2005	6.500	6.595	6.469	6.513	325,318	-0.05(-0.77%)
Jul 25, 2005	6.569	6.652	6.544	6.563	314,226	-0.01(-0.10%)
Jul 22, 2005	6.595	6.652	6.538	6.569	108,703	-0.01(-0.19%)
Jul 21, 2005	6.563	6.614	6.532	6.582	672,503	+0.02(+0.29%)
Jul 20, 2005	6.677	6.677	6.532	6.563	907,183	-0.05(-0.76%)
Jul 19, 2005	6.544	6.652	6.532	6.614	490,750	+0.09(+1.35%)
Jul 18, 2005	6.342	6.532	6.342	6.525	497,247	+0.12(+1.87%)
Jul 15, 2005	6.393	6.450	6.229	6.405	638,435	+0.02(+0.30%)
Jul 14, 2005	6.532	6.544	6.386	6.386	1,369,569	-0.10(-1.56%)
Jul 13, 2005	6.431	6.500	6.374	6.487	625,282	+0.05(+0.78%)
Jul 12, 2005	6.418	6.563	6.405	6.437	450,660	-0.03(-0.49%)
Jul 11, 2005	6.494	6.582	6.443	6.469	461,276	+0.04(+0.59%)
Jul 08, 2005	6.500	6.557	6.424	6.431	432,437	-0.07(-1.07%)
Jul 07, 2005	6.469	6.532	6.443	6.500	458,424	-0.04(-0.67%)
Jul 06, 2005	6.607	6.607	6.500	6.544	149,744	-0.08(-1.14%)
Jul 05, 2005	6.626	6.658	6.576	6.620	682,962	+0.00(+0.00%)

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.