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 (%)
Dec 31, 2020 7.852 7.852 7.852 422,644 -0.02(-0.24%)
Dec 30, 2020 7.919 7.933 7.843 7.871 422,644 +0.01(+0.12%)
Dec 29, 2020 7.795 7.919 7.795 7.862 613,985 +0.06(+0.73%)
Dec 28, 2020 7.919 7.929 7.781 7.804 491,249 -0.09(-1.09%)
Dec 24, 2020 7.881 7.900 7.795 7.890 381,469 +0.05(+0.61%)
Dec 23, 2020 7.824 7.871 7.785 7.843 573,933 +0.09(+1.11%)
Dec 22, 2020 7.699 7.843 7.690 7.757 926,835 +0.07(+0.87%)
Dec 21, 2020 7.766 7.814 7.680 7.690 1,138,647 -0.24(-3.01%)
Dec 18, 2020 8.062 8.110 7.900 7.929 2,144,562 +0.26(+3.36%)
Dec 17, 2020 7.499 7.728 7.489 7.671 817,105 +0.21(+2.82%)
Dec 16, 2020 7.470 7.556 7.375 7.461 1,233,919 +0.04(+0.51%)
Dec 15, 2020 7.422 7.441 7.365 7.422 1,644,071 +0.02(+0.26%)
Dec 14, 2020 7.527 7.642 7.398 7.403 1,428,339 -0.06(-0.77%)
Dec 11, 2020 7.461 7.518 7.411 7.461 1,078,353 -0.11(-1.39%)
Dec 10, 2020 7.451 7.632 7.451 7.566 1,089,827 +0.10(+1.28%)
Dec 09, 2020 7.489 7.604 7.461 7.470 1,743,086 +0.09(+1.16%)
Dec 08, 2020 7.413 7.480 7.355 7.384 410,810 -0.03(-0.39%)
Dec 07, 2020 7.527 7.546 7.394 7.413 593,636 -0.10(-1.27%)
Dec 04, 2020 7.461 7.556 7.451 7.508 1,211,720 +0.12(+1.68%)
Dec 03, 2020 7.231 7.403 7.212 7.384 1,249,684 +0.21(+2.93%)
Dec 02, 2020 7.260 7.279 7.155 7.174 1,360,729 -0.04(-0.53%)
Dec 01, 2020 7.088 7.246 7.088 7.212 1,872,066 +0.28(+3.99%)
Nov 30, 2020 7.250 7.308 6.926 6.935 1,976,194 -0.39(-5.35%)
Nov 27, 2020 7.365 7.376 7.260 7.327 410,153 -0.11(-1.41%)
Nov 25, 2020 7.499 7.546 7.394 7.432 581,521 -0.10(-1.27%)
Nov 24, 2020 7.269 7.542 7.241 7.527 1,001,414 +0.33(+4.65%)
Nov 23, 2020 7.174 7.279 7.117 7.193 667,293 +0.04(+0.53%)
Nov 20, 2020 7.174 7.212 7.093 7.155 389,425 -0.05(-0.66%)
Nov 19, 2020 7.260 7.298 7.179 7.203 388,362 -0.07(-0.92%)
Nov 18, 2020 7.269 7.403 7.164 7.269 925,832 +0.05(+0.66%)
Nov 17, 2020 7.040 7.269 6.983 7.222 1,587,681 +0.06(+0.80%)
Nov 16, 2020 7.203 7.322 7.083 7.164 1,634,982 +0.03(+0.40%)
Nov 13, 2020 6.935 7.150 6.926 7.136 722,007 +0.11(+1.63%)
Nov 12, 2020 7.231 7.246 6.952 7.021 1,171,700 -0.25(-3.42%)
Nov 11, 2020 7.260 7.317 7.136 7.269 1,922,209 +0.04(+0.53%)
Nov 10, 2020 6.926 7.265 6.830 7.231 1,811,496 +0.34(+4.99%)
Nov 09, 2020 7.126 7.136 6.792 6.887 1,885,081 +0.00(+0.00%)
Nov 06, 2020 6.849 6.964 6.758 6.887 1,416,274 +0.12(+1.84%)
Nov 05, 2020 6.400 6.792 6.400 6.763 1,200,725 +0.43(+6.79%)
Nov 04, 2020 6.305 6.505 6.295 6.333 1,113,359 +0.04(+0.61%)
Nov 03, 2020 6.362 6.400 6.266 6.295 600,747 -0.09(-1.35%)
Nov 02, 2020 6.305 6.391 6.238 6.381 590,557 +0.17(+2.77%)
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%)
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.