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 (%)
Jul 31, 2017 10.31 10.31 9.950 10.00 2,314,807 -0.29(-2.82%)
Jul 28, 2017 10.41 10.45 10.22 10.29 473,401 -0.14(-1.34%)
Jul 27, 2017 10.54 10.54 10.36 10.43 789,064 -0.15(-1.42%)
Jul 26, 2017 10.46 10.60 10.40 10.58 556,493 +0.15(+1.44%)
Jul 25, 2017 10.35 10.50 10.30 10.43 638,677 +0.10(+0.97%)
Jul 24, 2017 10.45 10.46 10.30 10.33 686,172 -0.12(-1.15%)
Jul 21, 2017 10.41 10.46 10.35 10.45 604,794 +0.05(+0.48%)
Jul 20, 2017 10.34 10.41 10.31 10.40 378,011 +0.04(+0.39%)
Jul 19, 2017 10.34 10.38 10.29 10.36 502,621 +0.03(+0.29%)
Jul 18, 2017 10.21 10.34 10.20 10.33 453,088 +0.12(+1.18%)
Jul 17, 2017 10.15 10.24 10.11 10.21 341,711 +0.06(+0.59%)
Jul 14, 2017 10.15 10.25 10.05 10.15 410,486 +0.10(+1.00%)
Jul 13, 2017 10.01 10.13 10.01 10.05 528,839 +0.06(+0.60%)
Jul 12, 2017 9.960 10.00 9.930 9.990 1,353,118 +0.11(+1.11%)
Jul 11, 2017 10.01 10.01 9.840 9.880 1,210,109 -0.08(-0.80%)
Jul 10, 2017 9.850 10.03 9.850 9.960 753,137 +0.05(+0.50%)
Jul 07, 2017 9.910 9.970 9.850 9.910 1,249,836 +0.00(+0.00%)
Jul 06, 2017 9.800 9.930 9.670 9.910 1,022,986 +0.16(+1.64%)
Jul 05, 2017 9.430 9.760 9.430 9.750 1,644,817 +0.34(+3.61%)
Jul 03, 2017 9.370 9.460 9.370 9.410 513,903 -0.02(-0.21%)
Jun 30, 2017 9.340 9.450 9.290 9.430 723,817 +0.10(+1.07%)
Jun 29, 2017 9.470 9.470 9.300 9.330 777,342 -0.15(-1.58%)
Jun 28, 2017 9.520 9.630 9.480 9.480 912,809 +0.01(+0.11%)
Jun 27, 2017 9.430 9.510 9.340 9.470 753,758 +0.04(+0.42%)
Jun 26, 2017 9.410 9.530 9.400 9.430 491,696 +0.02(+0.21%)
Jun 23, 2017 9.260 9.420 9.210 9.410 2,054,662 +0.17(+1.84%)
Jun 22, 2017 9.330 9.330 9.220 9.240 644,913 -0.02(-0.22%)
Jun 21, 2017 9.480 9.540 9.215 9.260 1,196,811 -0.21(-2.22%)
Jun 20, 2017 9.540 9.610 9.450 9.470 1,032,091 -0.09(-0.94%)
Jun 19, 2017 9.550 9.640 9.470 9.560 644,336 +0.07(+0.74%)
Jun 16, 2017 9.570 9.610 9.420 9.490 1,427,509 -0.02(-0.21%)
Jun 15, 2017 9.530 9.570 9.380 9.510 880,607 -0.12(-1.25%)
Jun 14, 2017 9.720 9.820 9.610 9.630 1,210,326 -0.02(-0.21%)
Jun 13, 2017 9.480 9.665 9.480 9.650 1,789,592 +0.15(+1.58%)
Jun 12, 2017 9.480 9.520 9.405 9.500 1,139,427 -0.02(-0.21%)
Jun 09, 2017 9.480 9.540 9.450 9.520 1,105,293 +0.07(+0.74%)
Jun 08, 2017 9.490 9.490 9.400 9.450 1,076,807 -0.01(-0.11%)
Jun 07, 2017 9.470 9.570 9.440 9.460 882,160 -0.05(-0.53%)
Jun 06, 2017 9.440 9.530 9.400 9.510 774,185 +0.11(+1.17%)
Jun 05, 2017 9.460 9.460 9.370 9.400 1,692,962 -0.06(-0.63%)
Jun 02, 2017 9.390 9.570 9.390 9.460 967,574 +0.03(+0.32%)
Jun 01, 2017 9.330 9.545 9.300 9.430 922,204 +0.04(+0.43%)
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.