Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.605	9.902	9.435	9.529	1,145,638	+0.06(+0.67%)
Mar 30, 2009	9.599	9.807	9.403	9.466	1,452,033	-0.41(-4.15%)
Mar 26, 2009	9.971	10.14	9.725	9.876	1,403,910	-0.09(-0.95%)
Mar 25, 2009	10.12	10.20	9.908	9.971	1,273,398	-0.05(-0.50%)
Mar 24, 2009	9.725	10.15	9.725	10.02	1,174,238	-0.01(-0.13%)
Mar 23, 2009	10.03	10.10	10.02	10.03	1,992,593	+0.40(+4.13%)
Mar 20, 2009	9.977	10.02	9.637	9.637	1,220,233	-0.28(-2.86%)
Mar 19, 2009	10.13	10.17	9.820	9.920	1,050,174	+0.01(+0.13%)
Mar 18, 2009	9.744	10.02	9.485	9.908	1,868,413	+0.08(+0.77%)
Mar 17, 2009	9.630	9.832	9.302	9.832	773,659	+0.18(+1.83%)
Mar 16, 2009	9.700	9.845	9.599	9.655	534,331	+0.06(+0.66%)
Mar 13, 2009	9.460	9.668	9.416	9.592	0	+0.16(+1.74%)
Mar 12, 2009	9.359	9.435	9.125	9.428	953,998	+0.27(+2.89%)
Mar 11, 2009	9.343	9.343	9.106	9.163	1,041,755	+0.09(+0.97%)
Mar 10, 2009	8.879	9.087	8.816	9.075	770,569	+0.31(+3.53%)
Mar 09, 2009	8.772	8.911	8.684	8.766	958,893	-0.06(-0.64%)
Mar 06, 2009	8.772	9.069	8.526	8.822	0	+0.07(+0.79%)
Mar 05, 2009	8.892	8.898	8.602	8.753	299,481	-0.18(-1.98%)
Mar 04, 2009	8.772	8.986	8.658	8.930	980,244	+0.02(+0.21%)

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.