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 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
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.