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 30, 2020 6.276 6.343 6.190 6.209 892,224 -0.03(-0.46%)
Oct 29, 2020 6.257 6.266 6.138 6.238 779,251 -0.03(-0.46%)
Oct 28, 2020 6.305 6.314 6.200 6.266 1,350,526 -0.17(-2.67%)
Oct 27, 2020 6.515 6.534 6.405 6.438 564,434 -0.05(-0.74%)
Oct 26, 2020 6.582 6.630 6.429 6.486 722,290 -0.20(-3.00%)
Oct 23, 2020 6.754 6.792 6.610 6.687 827,948 -0.05(-0.71%)
Oct 22, 2020 6.725 6.830 6.678 6.735 1,659,042 +0.04(+0.57%)
Oct 21, 2020 6.591 6.782 6.572 6.696 1,211,579 +0.12(+1.89%)
Oct 20, 2020 6.524 6.610 6.486 6.572 1,382,658 +0.14(+2.23%)
Oct 19, 2020 6.381 6.524 6.352 6.429 1,821,046 +0.11(+1.82%)
Oct 16, 2020 6.123 6.357 6.085 6.314 1,156,447 +0.18(+2.96%)
Oct 15, 2020 6.171 6.195 6.114 6.133 1,028,073 -0.06(-0.93%)
Oct 14, 2020 6.085 6.247 6.066 6.190 1,317,162 +0.11(+1.89%)
Oct 13, 2020 6.114 6.171 5.989 6.075 822,851 -0.04(-0.62%)
Oct 12, 2020 6.114 6.152 6.037 6.114 1,076,151 -0.01(-0.16%)
Oct 09, 2020 6.104 6.185 6.052 6.123 1,401,408 +0.03(+0.47%)
Oct 08, 2020 6.028 6.104 5.989 6.095 1,006,917 +0.08(+1.27%)
Oct 07, 2020 6.066 6.123 5.980 6.018 856,554 -0.01(-0.16%)
Oct 06, 2020 6.171 6.190 5.975 6.028 1,348,072 -0.13(-2.17%)
Oct 05, 2020 6.190 6.190 6.028 6.161 1,374,823 -0.01(-0.15%)
Oct 02, 2020 6.066 6.190 6.047 6.171 922,373 +0.06(+0.94%)
Oct 01, 2020 6.180 6.309 6.095 6.114 1,525,529 -0.06(-0.93%)
Sep 30, 2020 5.999 6.180 5.942 6.171 2,509,477 +0.23(+3.86%)
Sep 29, 2020 6.133 6.161 5.942 5.942 1,245,692 -0.21(-3.42%)
Sep 28, 2020 6.276 6.324 6.123 6.152 1,478,149 -0.06(-0.92%)
Sep 25, 2020 6.219 6.233 6.152 6.209 737,919 -0.05(-0.76%)
Sep 24, 2020 6.161 6.314 6.075 6.257 1,382,985 +0.10(+1.55%)
Sep 23, 2020 6.324 6.486 6.123 6.161 2,401,892 -0.11(-1.68%)
Sep 22, 2020 6.706 6.706 6.266 6.266 2,731,388 -0.44(-6.55%)
Sep 21, 2020 6.849 6.859 6.696 6.706 2,876,379 -0.23(-3.31%)
Sep 18, 2020 7.098 7.107 6.916 6.935 2,993,552 -0.14(-2.02%)
Sep 17, 2020 7.021 7.155 6.954 7.078 3,931,302 +0.03(+0.41%)
Sep 16, 2020 7.050 7.107 7.012 7.050 2,367,537 +0.01(+0.14%)
Sep 15, 2020 7.107 7.164 7.021 7.040 1,874,435 -0.03(-0.41%)
Sep 14, 2020 6.926 7.078 6.906 7.069 1,265,637 +0.18(+2.64%)
Sep 11, 2020 6.696 6.926 6.618 6.887 2,862,697 +0.25(+3.74%)
Sep 10, 2020 6.906 6.945 6.634 6.639 1,113,868 -0.25(-3.61%)
Sep 09, 2020 6.926 6.983 6.859 6.887 1,213,235 +0.01(+0.14%)
Sep 08, 2020 6.878 6.921 6.806 6.878 590,961 -0.06(-0.83%)
Sep 04, 2020 6.954 7.002 6.801 6.935 1,029,465 +0.00(+0.00%)
Sep 03, 2020 7.021 7.059 6.883 6.935 1,074,867 -0.07(-0.95%)
Sep 02, 2020 6.878 7.021 6.828 7.002 1,351,771 +0.12(+1.81%)
Sep 01, 2020 6.840 6.897 6.773 6.878 955,467 +0.09(+1.27%)
Aug 31, 2020 7.012 7.031 6.792 6.792 823,863 -0.26(-3.66%)
Aug 28, 2020 7.069 7.083 7.002 7.050 1,094,788 -0.01(-0.14%)
Aug 27, 2020 7.012 7.078 7.007 7.059 1,109,748 +0.03(+0.41%)
Aug 26, 2020 6.973 7.045 6.902 7.031 1,333,029 +0.08(+1.10%)
Aug 25, 2020 6.954 6.992 6.859 6.954 7,194,946 +0.05(+0.69%)
Aug 24, 2020 6.897 6.954 6.897 6.906 2,506,112 +0.03(+0.42%)
Aug 21, 2020 6.763 6.949 6.754 6.878 4,575,437 +0.11(+1.69%)
Aug 20, 2020 6.916 6.916 6.735 6.763 4,058,926 -0.18(-2.61%)
Aug 19, 2020 6.629 6.978 6.629 6.945 2,129,028 +0.32(+4.91%)
Aug 18, 2020 6.553 6.677 6.553 6.620 2,074,314 +0.05(+0.73%)
Aug 17, 2020 6.763 6.763 6.534 6.572 904,208 -0.16(-2.41%)
Aug 14, 2020 6.840 6.861 6.701 6.735 807,639 -0.11(-1.54%)
Aug 13, 2020 6.859 7.012 6.782 6.840 3,470,569 +0.00(+0.00%)
Aug 12, 2020 6.821 6.878 6.763 6.840 2,048,289 +0.08(+1.13%)
Aug 11, 2020 6.677 6.849 6.677 6.763 872,569 +0.09(+1.29%)
Aug 10, 2020 6.906 6.945 6.649 6.677 1,379,529 -0.20(-2.92%)
Aug 07, 2020 6.878 6.911 6.830 6.878 1,670,028 -0.04(-0.55%)
Aug 06, 2020 6.878 6.954 6.801 6.916 935,872 +0.01(+0.14%)
Aug 05, 2020 7.136 7.136 6.868 6.906 1,811,981 -0.18(-2.56%)
Aug 04, 2020 7.174 7.184 6.988 7.088 1,741,982 -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.