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 (%)
Aug 30, 2019 8.150 8.200 8.100 8.180 1,197,400 +0.12(+1.49%)
Aug 29, 2019 7.990 8.100 7.990 8.060 573,766 +0.10(+1.26%)
Aug 28, 2019 7.980 7.980 7.915 7.960 577,473 -0.03(-0.38%)
Aug 27, 2019 8.040 8.130 7.980 7.990 1,003,599 +0.00(+0.00%)
Aug 26, 2019 8.070 8.110 7.980 7.990 787,826 -0.05(-0.62%)
Aug 23, 2019 8.200 8.225 8.030 8.040 609,600 -0.17(-2.07%)
Aug 22, 2019 8.290 8.290 8.200 8.210 311,297 -0.07(-0.85%)
Aug 21, 2019 8.250 8.310 8.220 8.280 842,255 +0.07(+0.85%)
Aug 20, 2019 8.200 8.235 8.160 8.210 733,120 +0.04(+0.49%)
Aug 19, 2019 8.240 8.250 8.160 8.170 1,015,336 +0.00(+0.00%)
Aug 16, 2019 8.200 8.230 8.140 8.170 889,700 +0.00(+0.00%)
Aug 15, 2019 8.160 8.220 8.090 8.170 1,034,119 +0.09(+1.11%)
Aug 14, 2019 8.020 8.120 7.980 8.080 1,385,823 -0.03(-0.37%)
Aug 13, 2019 7.950 8.200 7.900 8.110 1,646,767 +0.13(+1.63%)
Aug 12, 2019 7.830 8.050 7.800 7.980 1,229,626 -0.39(-4.66%)
Aug 09, 2019 8.150 8.400 8.130 8.370 1,781,800 +0.21(+2.57%)
Aug 08, 2019 8.030 8.160 8.010 8.160 880,942 +0.18(+2.26%)
Aug 07, 2019 7.870 8.050 7.780 7.980 1,619,757 +0.06(+0.76%)
Aug 06, 2019 8.000 8.000 7.810 7.920 2,684,844 +0.03(+0.38%)
Aug 05, 2019 8.070 8.070 7.805 7.890 1,711,730 -0.24(-2.95%)
Aug 02, 2019 8.190 8.210 8.080 8.130 708,000 -0.11(-1.33%)
Aug 01, 2019 8.270 8.350 8.220 8.240 1,157,766 -0.01(-0.12%)
Jul 31, 2019 8.690 8.690 8.205 8.250 651,921 -0.05(-0.60%)
Jul 30, 2019 8.400 8.430 8.280 8.300 775,011 -0.10(-1.19%)
Jul 29, 2019 8.420 8.450 8.360 8.400 667,121 +0.00(+0.00%)
Jul 26, 2019 8.400 8.410 8.370 8.400 1,455,700 +0.02(+0.24%)
Jul 25, 2019 8.390 8.400 8.295 8.380 1,713,636 +0.00(+0.00%)
Jul 24, 2019 8.420 8.420 8.370 8.380 691,595 -0.04(-0.48%)
Jul 23, 2019 8.470 8.470 8.350 8.420 1,239,793 -0.02(-0.24%)
Jul 22, 2019 8.480 8.480 8.410 8.440 1,390,705 +0.00(+0.00%)
Jul 19, 2019 8.430 8.505 8.370 8.440 1,600,300 +0.01(+0.12%)
Jul 18, 2019 8.460 8.470 8.420 8.430 1,802,528 -0.02(-0.24%)
Jul 17, 2019 8.440 8.475 8.410 8.450 1,174,091 +0.02(+0.24%)
Jul 16, 2019 8.490 8.490 8.360 8.430 585,619 -0.04(-0.47%)
Jul 15, 2019 8.400 8.470 8.400 8.470 938,971 +0.06(+0.71%)
Jul 12, 2019 8.440 8.450 8.350 8.410 5,767,100 -0.04(-0.47%)
Jul 11, 2019 8.420 8.473 8.380 8.450 1,691,038 +0.05(+0.60%)
Jul 10, 2019 8.410 8.470 8.350 8.400 1,069,245 +0.05(+0.60%)
Jul 09, 2019 8.380 8.380 8.285 8.350 602,105 -0.03(-0.36%)
Jul 08, 2019 8.520 8.550 8.350 8.380 699,780 -0.15(-1.76%)
Jul 05, 2019 8.570 8.570 8.400 8.530 545,500 -0.05(-0.58%)
Jul 03, 2019 8.580 8.630 8.530 8.580 727,700 -0.02(-0.23%)
Jul 02, 2019 8.730 8.790 8.570 8.600 711,382 -0.11(-1.26%)
Jul 01, 2019 8.870 8.930 8.675 8.710 1,639,904 -0.16(-1.80%)
Jun 28, 2019 8.580 8.900 8.580 8.870 1,018,000 +0.38(+4.48%)
Jun 27, 2019 8.440 8.560 8.440 8.490 596,129 +0.05(+0.59%)
Jun 26, 2019 8.590 8.590 8.440 8.440 448,728 -0.08(-0.94%)
Jun 25, 2019 8.540 8.600 8.480 8.520 378,006 +0.00(+0.00%)
Jun 24, 2019 8.400 8.610 8.380 8.520 367,436 +0.14(+1.67%)
Jun 21, 2019 8.540 8.575 8.370 8.380 1,145,900 -0.17(-1.99%)
Jun 20, 2019 8.400 8.590 8.400 8.550 628,795 +0.18(+2.15%)
Jun 19, 2019 8.400 8.405 8.280 8.370 450,566 -0.01(-0.12%)
Jun 18, 2019 8.330 8.440 8.275 8.380 472,160 +0.14(+1.70%)
Jun 17, 2019 8.300 8.373 8.230 8.240 268,008 -0.08(-0.96%)
Jun 14, 2019 8.370 8.400 8.275 8.320 597,100 -0.07(-0.83%)
Jun 13, 2019 8.380 8.420 8.330 8.390 373,009 +0.06(+0.72%)
Jun 12, 2019 8.330 8.409 8.300 8.330 457,360 -0.05(-0.60%)
Jun 11, 2019 8.310 8.400 8.265 8.380 293,679 +0.17(+2.07%)
Jun 10, 2019 8.200 8.270 8.180 8.210 236,285 +0.01(+0.12%)
Jun 07, 2019 8.210 8.270 8.170 8.200 329,800 +0.06(+0.74%)
Jun 06, 2019 8.110 8.150 8.015 8.140 557,179 +0.06(+0.74%)
Jun 05, 2019 8.280 8.300 8.060 8.080 956,039 -0.19(-2.30%)
Jun 04, 2019 8.060 8.295 8.060 8.270 691,896 +0.24(+2.99%)
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.