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 (%)
Jul 31, 2018 7.447 7.515 7.430 7.464 1,356,977 +0.01(+0.11%)
Jul 30, 2018 7.396 7.494 7.371 7.456 762,498 +0.09(+1.15%)
Jul 27, 2018 7.456 7.507 7.354 7.371 537,420 -0.05(-0.69%)
Jul 26, 2018 7.447 7.464 7.409 7.422 596,959 -0.04(-0.57%)
Jul 25, 2018 7.379 7.515 7.371 7.464 962,494 +0.09(+1.27%)
Jul 24, 2018 7.294 7.430 7.226 7.371 1,860,466 +0.14(+2.00%)
Jul 23, 2018 7.268 7.311 7.200 7.226 402,596 -0.05(-0.70%)
Jul 20, 2018 7.217 7.356 7.192 7.277 928,365 +0.08(+1.06%)
Jul 19, 2018 7.319 7.319 7.141 7.200 908,970 -0.15(-2.08%)
Jul 18, 2018 7.277 7.396 7.200 7.354 1,093,903 +0.02(+0.23%)
Jul 17, 2018 7.243 7.345 7.192 7.337 1,670,850 +0.09(+1.29%)
Jul 16, 2018 7.268 7.268 7.192 7.243 415,096 -0.04(-0.58%)
Jul 13, 2018 7.268 7.328 7.232 7.285 448,952 +0.02(+0.23%)
Jul 12, 2018 7.251 7.371 7.251 7.268 637,386 +0.03(+0.47%)
Jul 11, 2018 7.371 7.388 7.234 7.234 961,044 -0.19(-2.52%)
Jul 10, 2018 7.422 7.464 7.319 7.422 1,523,215 -0.02(-0.23%)
Jul 09, 2018 7.294 7.515 7.294 7.439 1,949,850 +0.18(+2.46%)
Jul 06, 2018 7.319 7.345 7.205 7.260 848,369 -0.04(-0.58%)
Jul 05, 2018 7.617 7.617 7.243 7.302 988,991 -0.31(-4.13%)
Jul 03, 2018 7.617 7.617 7.617 0 +0.34(+4.68%)
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.