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 (%)
Sep 28, 2018 7.830 7.830 7.690 7.730 523,400 -0.13(-1.65%)
Sep 27, 2018 7.850 8.000 7.827 7.860 672,581 +0.03(+0.38%)
Sep 26, 2018 7.910 7.980 7.780 7.830 1,670,234 -0.06(-0.76%)
Sep 25, 2018 7.960 7.960 7.840 7.890 941,059 -0.07(-0.88%)
Sep 24, 2018 8.030 8.100 7.920 7.960 911,938 -0.09(-1.12%)
Sep 21, 2018 8.030 8.170 7.980 8.050 1,232,800 +0.00(+0.00%)
Sep 20, 2018 7.840 8.080 7.790 8.050 1,821,284 +0.26(+3.34%)
Sep 19, 2018 7.840 7.880 7.730 7.790 971,747 -0.01(-0.13%)
Sep 18, 2018 7.660 7.850 7.620 7.800 826,436 +0.18(+2.36%)
Sep 17, 2018 7.520 7.630 7.400 7.620 633,227 +0.07(+0.93%)
Sep 14, 2018 7.580 7.680 7.500 7.550 1,679,800 +0.04(+0.53%)
Sep 13, 2018 7.290 7.620 7.290 7.510 2,244,975 +0.22(+3.02%)
Sep 12, 2018 7.200 7.400 7.150 7.290 2,535,509 +0.09(+1.25%)
Sep 11, 2018 7.070 7.260 7.010 7.200 1,673,260 +0.08(+1.12%)
Sep 10, 2018 7.150 7.260 7.080 7.120 2,118,037 -0.03(-0.42%)
Sep 07, 2018 7.150 7.220 7.070 7.150 1,757,000 -0.01(-0.14%)
Sep 06, 2018 7.090 7.210 7.090 7.160 1,734,287 +0.09(+1.27%)
Sep 05, 2018 7.070 7.135 6.960 7.070 1,359,098 -0.01(-0.14%)
Sep 04, 2018 7.350 7.350 7.080 7.080 698,649 -0.34(-4.58%)
Aug 31, 2018 7.420 7.420 7.420 0 +0.08(+1.09%)
Aug 30, 2018 7.870 7.872 7.270 7.340 1,630,388 -0.55(-6.97%)
Aug 29, 2018 7.890 7.940 7.840 7.890 580,696 +0.00(+0.00%)
Aug 28, 2018 7.910 7.960 7.840 7.890 878,704 -0.04(-0.50%)
Aug 27, 2018 7.890 8.020 7.890 7.930 478,342 +0.03(+0.38%)
Aug 24, 2018 7.900 8.010 7.885 7.900 734,500 +0.07(+0.89%)
Aug 23, 2018 8.000 8.010 7.820 7.830 640,773 -0.19(-2.37%)
Aug 22, 2018 7.930 8.040 7.930 8.020 785,310 +0.10(+1.26%)
Aug 21, 2018 7.950 8.030 7.900 7.920 1,203,541 -0.02(-0.25%)
Aug 20, 2018 7.930 7.960 7.850 7.940 410,147 +0.01(+0.13%)
Aug 17, 2018 7.780 7.960 7.770 7.930 560,600 +0.13(+1.67%)
Aug 16, 2018 7.750 7.850 7.750 7.800 773,072 +0.06(+0.78%)
Aug 15, 2018 7.860 7.860 7.730 7.740 425,006 -0.21(-2.64%)
Aug 14, 2018 7.830 7.965 7.830 7.950 756,167 +0.15(+1.92%)
Aug 13, 2018 7.920 8.010 7.770 7.800 638,417 -0.16(-2.01%)
Aug 10, 2018 8.160 8.160 7.820 7.960 1,115,100 -0.22(-2.69%)
Aug 09, 2018 8.210 8.210 8.060 8.180 759,496 -0.05(-0.61%)
Aug 08, 2018 8.430 8.430 8.230 8.230 613,948 -0.18(-2.14%)
Aug 07, 2018 8.520 8.530 8.400 8.410 519,078 -0.08(-0.94%)
Aug 06, 2018 8.590 8.590 8.440 8.490 312,759 -0.12(-1.39%)
Aug 03, 2018 8.550 8.690 8.550 8.610 530,600 +0.12(+1.41%)
Aug 02, 2018 8.610 8.630 8.420 8.490 768,103 -0.16(-1.85%)
Aug 01, 2018 8.740 8.740 8.590 8.650 1,438,470 -0.12(-1.37%)
Jul 31, 2018 8.750 8.830 8.730 8.770 1,154,928 +0.01(+0.11%)
Jul 30, 2018 8.690 8.805 8.661 8.760 648,965 +0.10(+1.15%)
Jul 27, 2018 8.760 8.820 8.640 8.660 457,400 -0.06(-0.69%)
Jul 26, 2018 8.750 8.770 8.705 8.720 508,074 -0.05(-0.57%)
Jul 25, 2018 8.670 8.830 8.660 8.770 819,182 +0.11(+1.27%)
Jul 24, 2018 8.570 8.730 8.490 8.660 1,583,449 +0.17(+2.00%)
Jul 23, 2018 8.540 8.590 8.460 8.490 342,651 -0.06(-0.70%)
Jul 20, 2018 8.480 8.643 8.450 8.550 790,135 +0.09(+1.06%)
Jul 19, 2018 8.600 8.600 8.390 8.460 773,628 -0.18(-2.08%)
Jul 18, 2018 8.550 8.690 8.460 8.640 931,025 +0.02(+0.23%)
Jul 17, 2018 8.510 8.630 8.450 8.620 1,422,066 +0.11(+1.29%)
Jul 16, 2018 8.540 8.540 8.450 8.510 353,290 -0.05(-0.58%)
Jul 13, 2018 8.540 8.610 8.497 8.560 382,105 +0.02(+0.23%)
Jul 12, 2018 8.520 8.660 8.520 8.540 542,482 +0.04(+0.47%)
Jul 11, 2018 8.660 8.680 8.500 8.500 817,948 -0.22(-2.52%)
Jul 10, 2018 8.720 8.770 8.600 8.720 1,296,414 -0.02(-0.23%)
Jul 09, 2018 8.570 8.830 8.570 8.740 1,659,524 +0.21(+2.46%)
Jul 06, 2018 8.600 8.630 8.465 8.530 722,050 -0.05(-0.58%)
Jul 05, 2018 8.950 8.950 8.510 8.580 841,734 -0.37(-4.13%)
Jul 03, 2018 8.950 8.950 8.950 0 +0.40(+4.68%)
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.