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 (%)
Oct 31, 2019 8.546 8.622 8.479 8.537 3,084,992 -0.05(-0.62%)
Oct 30, 2019 8.528 8.618 8.350 8.591 2,950,756 +0.03(+0.31%)
Oct 29, 2019 8.564 8.609 8.528 8.564 2,152,844 -0.05(-0.62%)
Oct 28, 2019 8.439 8.671 8.439 8.618 2,425,688 +0.18(+2.12%)
Oct 25, 2019 8.448 8.492 8.412 8.439 903,241 -0.02(-0.21%)
Oct 24, 2019 8.448 8.538 8.408 8.457 1,373,977 +0.02(+0.21%)
Oct 23, 2019 8.484 8.555 8.403 8.439 1,271,826 -0.07(-0.84%)
Oct 22, 2019 8.421 8.582 8.372 8.510 1,684,299 +0.10(+1.17%)
Oct 21, 2019 8.635 8.635 8.332 8.412 1,975,975 -0.27(-3.09%)
Oct 18, 2019 8.475 8.716 8.475 8.680 1,615,331 +0.20(+2.32%)
Oct 17, 2019 8.501 8.568 8.457 8.484 1,612,639 -0.01(-0.11%)
Oct 16, 2019 8.501 8.510 8.376 8.492 1,186,690 +0.01(+0.11%)
Oct 15, 2019 8.653 8.658 8.484 8.484 1,339,146 -0.17(-1.96%)
Oct 14, 2019 8.662 8.689 8.609 8.653 622,530 -0.02(-0.21%)
Oct 11, 2019 8.519 8.716 8.519 8.671 1,751,164 +0.20(+2.32%)
Oct 10, 2019 8.403 8.510 8.367 8.475 1,658,521 +0.09(+1.06%)
Oct 09, 2019 8.367 8.412 8.332 8.385 931,258 +0.04(+0.54%)
Oct 08, 2019 8.430 8.434 8.332 8.341 929,556 -0.09(-1.06%)
Oct 07, 2019 8.484 8.546 8.430 8.430 967,399 -0.09(-1.05%)
Oct 04, 2019 8.430 8.519 8.403 8.519 1,451,166 +0.12(+1.38%)
Oct 03, 2019 8.323 8.412 8.287 8.403 962,204 +0.13(+1.62%)
Oct 02, 2019 8.180 8.314 8.180 8.269 2,885,606 +0.05(+0.65%)
Oct 01, 2019 8.135 8.242 8.123 8.216 1,637,306 +0.08(+0.99%)
Sep 30, 2019 8.082 8.153 8.046 8.135 3,236,958 +0.12(+1.45%)
Sep 27, 2019 7.975 8.064 7.975 8.019 3,546,785 +0.04(+0.56%)
Sep 26, 2019 7.939 8.037 7.899 7.975 821,702 +0.03(+0.34%)
Sep 25, 2019 7.930 7.957 7.876 7.948 969,755 -0.03(-0.34%)
Sep 24, 2019 8.019 8.037 7.966 7.975 879,517 -0.01(-0.11%)
Sep 23, 2019 8.091 8.091 7.975 7.983 1,232,863 -0.11(-1.32%)
Sep 20, 2019 8.108 8.269 8.091 8.091 1,411,637 -0.01(-0.11%)
Sep 19, 2019 8.117 8.153 8.082 8.100 907,916 -0.01(-0.11%)
Sep 18, 2019 8.171 8.180 8.064 8.108 491,845 +0.00(+0.00%)
Sep 17, 2019 7.992 8.144 7.992 8.108 1,261,237 +0.09(+1.11%)
Sep 16, 2019 8.010 8.100 7.885 8.019 2,031,184 +0.02(+0.22%)
Sep 13, 2019 7.778 8.001 7.702 8.001 7,559,078 +0.26(+3.34%)
Sep 12, 2019 7.662 7.814 7.635 7.742 3,844,643 +0.08(+1.05%)
Sep 11, 2019 7.680 7.680 7.546 7.662 988,533 +0.03(+0.35%)
Sep 10, 2019 7.546 7.649 7.510 7.635 1,285,811 +0.09(+1.18%)
Sep 09, 2019 7.519 7.555 7.474 7.546 517,399 +0.03(+0.36%)
Sep 06, 2019 7.510 7.573 7.448 7.519 1,092,266 +0.07(+0.96%)
Sep 05, 2019 7.367 7.448 7.323 7.448 1,134,291 +0.18(+2.46%)
Sep 04, 2019 7.314 7.323 7.242 7.269 1,048,258 +0.04(+0.62%)
Sep 03, 2019 7.260 7.278 7.171 7.224 1,114,013 -0.08(-1.10%)
Aug 30, 2019 7.278 7.323 7.233 7.305 1,340,864 +0.11(+1.49%)
Aug 29, 2019 7.135 7.233 7.135 7.198 642,511 +0.09(+1.26%)
Aug 28, 2019 7.126 7.126 7.068 7.108 646,662 -0.03(-0.38%)
Aug 27, 2019 7.180 7.260 7.126 7.135 1,123,843 +0.00(+0.00%)
Aug 26, 2019 7.207 7.242 7.126 7.135 882,218 -0.04(-0.62%)
Aug 23, 2019 7.323 7.345 7.171 7.180 682,638 -0.15(-2.07%)
Aug 22, 2019 7.403 7.403 7.323 7.332 348,594 -0.06(-0.85%)
Aug 21, 2019 7.367 7.421 7.341 7.394 943,168 +0.06(+0.85%)
Aug 20, 2019 7.323 7.354 7.287 7.332 820,957 +0.04(+0.49%)
Aug 19, 2019 7.358 7.367 7.287 7.296 1,136,987 +0.00(+0.00%)
Aug 16, 2019 7.323 7.349 7.269 7.296 996,298 +0.00(+0.00%)
Aug 15, 2019 7.287 7.341 7.224 7.296 1,158,020 +0.08(+1.11%)
Aug 14, 2019 7.162 7.251 7.126 7.215 1,551,863 -0.03(-0.37%)
Aug 13, 2019 7.099 7.323 7.055 7.242 1,844,072 +0.12(+1.63%)
Aug 12, 2019 6.992 7.189 6.965 7.126 1,376,952 -0.35(-4.66%)
Aug 09, 2019 7.278 7.501 7.260 7.474 1,995,284 +0.19(+2.57%)
Aug 08, 2019 7.171 7.287 7.153 7.287 986,490 +0.16(+2.26%)
Aug 07, 2019 7.028 7.189 6.948 7.126 1,813,826 +0.05(+0.76%)
Aug 06, 2019 7.144 7.144 6.974 7.073 3,006,525 +0.03(+0.38%)
Aug 05, 2019 7.207 7.207 6.970 7.046 1,916,818 -0.21(-2.95%)
Aug 02, 2019 7.314 7.332 7.215 7.260 792,828 -0.10(-1.33%)
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.