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 30, 2021 5.890 5.930 5.805 5.850 1,856,835 -0.01(-0.17%)
Sep 29, 2021 6.000 6.040 5.790 5.860 1,516,374 -0.18(-2.98%)
Sep 28, 2021 6.200 6.200 6.000 6.040 1,343,731 -0.20(-3.21%)
Sep 27, 2021 6.230 6.400 6.190 6.240 929,108 -0.05(-0.79%)
Sep 24, 2021 6.380 6.390 6.240 6.290 747,764 -0.14(-2.18%)
Sep 23, 2021 6.370 6.470 6.340 6.430 1,502,184 +0.08(+1.26%)
Sep 22, 2021 6.130 6.487 6.130 6.350 1,713,713 +0.23(+3.76%)
Sep 21, 2021 6.190 6.200 6.080 6.120 576,258 -0.02(-0.33%)
Sep 20, 2021 6.050 6.170 6.040 6.140 899,754 +0.03(+0.49%)
Sep 17, 2021 6.310 6.310 6.100 6.110 1,110,551 -0.20(-3.17%)
Sep 16, 2021 6.290 6.370 6.250 6.310 664,077 +0.01(+0.16%)
Sep 15, 2021 6.350 6.440 6.285 6.300 593,501 -0.09(-1.41%)
Sep 14, 2021 6.440 6.510 6.320 6.390 903,308 -0.03(-0.47%)
Sep 13, 2021 6.330 6.520 6.330 6.420 562,952 +0.14(+2.23%)
Sep 10, 2021 6.380 6.490 6.280 6.280 711,170 -0.11(-1.72%)
Sep 09, 2021 6.490 6.510 6.340 6.390 1,076,239 -0.11(-1.69%)
Sep 08, 2021 6.660 6.670 6.500 6.500 473,094 -0.17(-2.55%)
Sep 07, 2021 6.720 6.790 6.660 6.670 623,308 -0.05(-0.74%)
Sep 03, 2021 6.690 6.780 6.610 6.720 915,289 +0.06(+0.90%)
Sep 02, 2021 6.910 6.930 6.660 6.660 1,527,913 -0.25(-3.62%)
Sep 01, 2021 6.980 7.075 6.900 6.910 629,427 -0.07(-1.00%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
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.