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, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
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.