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 (%)
Sep 30, 2015 9.772 9.818 9.679 9.795 1,612,706 +0.13(+1.36%)
Sep 29, 2015 9.594 9.710 9.563 9.663 693,383 +0.08(+0.81%)
Sep 28, 2015 9.842 9.842 9.578 9.586 740,334 -0.30(-3.06%)
Sep 25, 2015 10.09 10.12 9.826 9.888 890,432 -0.10(-1.01%)
Sep 24, 2015 9.718 10.07 9.667 9.989 1,190,104 +0.16(+1.66%)
Sep 23, 2015 10.14 10.21 9.818 9.826 736,625 -0.23(-2.31%)
Sep 22, 2015 10.23 10.28 9.997 10.06 1,060,383 -0.29(-2.77%)
Sep 21, 2015 10.38 10.46 10.33 10.35 1,079,640 +0.01(+0.08%)
Sep 18, 2015 10.42 10.55 10.31 10.34 722,048 -0.23(-2.20%)
Sep 17, 2015 10.29 10.71 10.29 10.57 880,432 +0.02(+0.22%)
Sep 16, 2015 10.22 10.59 10.22 10.55 961,697 +0.40(+3.97%)
Sep 15, 2015 9.919 10.15 9.919 10.14 976,298 +0.22(+2.19%)
Sep 14, 2015 9.966 10.04 9.842 9.927 2,937,609 -0.05(-0.54%)
Sep 11, 2015 10.08 10.13 9.966 9.981 456,897 -0.12(-1.15%)
Sep 10, 2015 10.13 10.17 10.04 10.10 1,138,782 -0.08(-0.76%)
Sep 09, 2015 10.23 10.29 10.16 10.17 808,570 +0.03(+0.31%)
Sep 08, 2015 10.40 10.40 10.05 10.14 1,096,278 -0.10(-0.98%)
Sep 04, 2015 10.35 10.24 10.24 10.24 1,695,499 -0.27(-2.58%)
Sep 03, 2015 10.31 10.60 10.29 10.52 1,347,489 +0.22(+2.11%)
Sep 02, 2015 10.46 10.60 10.25 10.30 1,038,590 -0.09(-0.89%)
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.