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 17, 2022 4.810 0 -0.24(-4.75%)
Jun 16, 2022 5.110 5.150 5.015 5.050 7,103,916 -0.20(-3.81%)
Jun 15, 2022 5.210 5.250 5.090 5.250 8,210,174 +0.13(+2.54%)
Jun 14, 2022 5.130 5.185 5.090 5.120 5,164,273 +0.02(+0.39%)
Jun 13, 2022 5.070 5.155 5.000 5.100 11,388,090 -0.05(-0.97%)
Jun 10, 2022 5.230 5.230 5.115 5.150 2,314,537 -0.13(-2.46%)
Jun 09, 2022 5.250 5.300 5.245 5.280 1,621,975 -0.02(-0.38%)
Jun 08, 2022 5.300 5.365 5.270 5.300 2,714,190 +0.00(+0.00%)
Jun 07, 2022 5.110 5.340 5.100 5.300 2,578,073 -0.03(-0.56%)
Jun 06, 2022 5.440 5.500 5.290 5.330 1,838,350 -0.11(-2.02%)
Jun 03, 2022 5.470 5.520 5.420 5.440 1,963,072 -0.06(-1.09%)
Jun 02, 2022 5.440 5.500 5.420 5.500 1,862,163 +0.08(+1.48%)
Jun 01, 2022 5.470 5.470 5.230 5.420 3,517,188 -0.08(-1.45%)
May 31, 2022 5.790 5.790 5.430 5.500 2,851,078 -0.37(-6.30%)
May 27, 2022 5.780 5.870 5.780 5.870 2,938,741 +0.06(+1.03%)
May 26, 2022 5.740 5.830 5.710 5.810 712,462 +0.06(+1.04%)
May 25, 2022 5.710 5.780 5.690 5.750 1,090,222 +0.02(+0.35%)
May 24, 2022 5.740 5.750 5.610 5.730 1,348,041 +0.01(+0.19%)
May 23, 2022 5.650 5.719 5.610 5.719 1,156,625 +0.08(+1.40%)
May 20, 2022 5.531 5.645 5.501 5.640 1,607,088 +0.12(+2.15%)
May 19, 2022 5.501 5.551 5.467 5.521 1,376,603 -0.03(-0.53%)
May 18, 2022 5.670 5.719 5.541 5.551 1,277,195 -0.12(-2.09%)
May 17, 2022 5.640 5.699 5.541 5.670 4,044,731 +0.10(+1.78%)
May 16, 2022 5.551 5.630 5.546 5.571 1,399,524 +0.02(+0.36%)
May 13, 2022 5.402 5.551 5.363 5.551 1,845,262 +0.18(+3.31%)
May 12, 2022 5.294 5.383 5.284 5.373 1,872,976 +0.02(+0.37%)
May 11, 2022 5.323 5.411 5.274 5.353 1,476,589 +0.03(+0.56%)
May 10, 2022 5.343 5.402 5.264 5.323 2,004,053 +0.00(+0.00%)
May 09, 2022 5.303 5.333 5.224 5.323 3,032,778 -0.03(-0.55%)
May 06, 2022 5.254 5.363 5.234 5.353 1,456,029 +0.10(+1.88%)
May 05, 2022 5.254 5.313 5.185 5.254 2,322,365 -0.06(-1.12%)
May 04, 2022 5.333 5.353 5.244 5.313 2,370,029 +0.00(+0.00%)
May 03, 2022 5.373 5.373 5.279 5.313 2,267,307 +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.