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 (%)
May 31, 2019 7.046 7.166 7.006 7.135 496,301 +0.06(+0.88%)
May 30, 2019 7.064 7.171 7.015 7.073 832,273 +0.04(+0.64%)
May 29, 2019 6.840 7.082 6.787 7.028 906,388 +0.17(+2.47%)
May 28, 2019 7.099 7.114 6.858 6.858 1,329,820 -0.21(-2.91%)
May 24, 2019 7.010 7.082 6.992 7.064 515,562 +0.10(+1.41%)
May 23, 2019 6.849 6.992 6.778 6.965 611,847 +0.01(+0.13%)
May 22, 2019 7.028 7.046 6.939 6.957 999,383 -0.07(-1.02%)
May 21, 2019 6.983 7.064 6.934 7.028 1,053,012 +0.08(+1.16%)
May 20, 2019 6.957 7.010 6.939 6.948 725,230 -0.01(-0.13%)
May 17, 2019 6.894 6.983 6.876 6.957 721,719 +0.01(+0.13%)
May 16, 2019 7.001 7.073 6.921 6.948 546,897 -0.07(-1.02%)
May 15, 2019 6.939 7.077 6.894 7.019 1,005,194 +0.03(+0.38%)
May 14, 2019 6.983 7.059 6.965 6.992 1,358,841 +0.04(+0.64%)
May 13, 2019 7.010 7.082 6.900 6.948 834,461 -0.19(-2.63%)
May 10, 2019 7.189 7.233 7.028 7.135 973,901 -0.01(-0.12%)
May 09, 2019 7.099 7.175 7.019 7.144 879,681 -0.03(-0.38%)
May 08, 2019 7.283 7.300 7.171 7.171 926,904 -0.08(-1.06%)
May 07, 2019 7.351 7.368 7.240 7.248 966,479 -0.11(-1.51%)
May 06, 2019 7.257 7.407 7.163 7.360 1,014,254 -0.02(-0.23%)
May 03, 2019 7.377 7.437 7.257 7.377 610,180 +0.04(+0.58%)
May 02, 2019 7.394 7.394 7.300 7.334 783,549 -0.05(-0.70%)
May 01, 2019 7.488 7.557 7.368 7.386 596,149 -0.10(-1.37%)
Apr 30, 2019 7.548 7.548 7.394 7.488 804,281 -0.08(-1.02%)
Apr 29, 2019 7.591 7.617 7.514 7.566 1,819,785 -0.01(-0.11%)
Apr 26, 2019 7.591 7.737 7.506 7.574 1,045,173 -0.02(-0.23%)
Apr 25, 2019 7.634 7.677 7.544 7.591 881,483 -0.07(-0.89%)
Apr 24, 2019 7.617 7.694 7.523 7.660 1,191,295 +0.03(+0.45%)
Apr 23, 2019 7.591 7.634 7.523 7.625 1,502,364 +0.03(+0.34%)
Apr 22, 2019 7.643 7.651 7.566 7.600 546,670 -0.04(-0.56%)
Apr 18, 2019 7.583 7.651 7.566 7.643 699,816 +0.05(+0.68%)
Apr 17, 2019 7.668 7.715 7.557 7.591 886,323 -0.07(-0.89%)
Apr 16, 2019 7.660 7.733 7.583 7.660 684,406 +0.01(+0.11%)
Apr 15, 2019 7.668 7.703 7.591 7.651 2,302,803 +0.03(+0.34%)
Apr 12, 2019 7.566 7.698 7.506 7.625 1,292,373 +0.04(+0.56%)
Apr 11, 2019 7.523 7.608 7.454 7.583 1,296,018 +0.03(+0.45%)
Apr 10, 2019 7.583 7.583 7.506 7.548 2,466,538 +0.00(+0.00%)
Apr 09, 2019 7.497 7.574 7.437 7.548 3,122,580 +0.06(+0.80%)
Apr 08, 2019 7.583 7.604 7.467 7.488 1,005,107 -0.10(-1.35%)
Apr 05, 2019 7.617 7.662 7.578 7.591 700,283 -0.03(-0.34%)
Apr 04, 2019 7.531 7.668 7.480 7.617 734,718 +0.08(+1.02%)
Apr 03, 2019 7.548 7.630 7.471 7.540 956,249 +0.02(+0.23%)
Apr 02, 2019 7.788 7.788 7.514 7.523 797,697 -0.26(-3.30%)
Apr 01, 2019 7.737 7.805 7.685 7.780 715,447 +0.13(+1.68%)
Mar 29, 2019 7.600 7.711 7.600 7.651 1,195,617 +0.07(+0.90%)
Mar 28, 2019 7.574 7.677 7.540 7.583 1,249,491 +0.02(+0.23%)
Mar 27, 2019 7.480 7.613 7.411 7.566 1,548,911 -0.01(-0.11%)
Mar 26, 2019 7.608 7.617 7.514 7.574 1,142,423 +0.02(+0.23%)
Mar 25, 2019 7.403 7.566 7.390 7.557 1,500,540 +0.15(+2.08%)
Mar 22, 2019 7.634 7.651 7.398 7.403 1,314,315 -0.32(-4.11%)
Mar 21, 2019 7.857 7.865 7.655 7.720 1,937,768 -0.15(-1.96%)
Mar 20, 2019 7.977 8.002 7.840 7.874 1,042,321 -0.09(-1.18%)
Mar 19, 2019 8.122 8.122 7.951 7.968 1,591,081 -0.14(-1.69%)
Mar 18, 2019 7.968 8.195 7.968 8.105 3,024,292 +0.18(+2.27%)
Mar 15, 2019 7.874 8.011 7.874 7.925 2,760,167 +0.10(+1.31%)
Mar 14, 2019 7.805 7.934 7.780 7.823 3,204,984 -0.01(-0.11%)
Mar 13, 2019 7.771 7.874 7.767 7.831 1,969,402 +0.07(+0.88%)
Mar 12, 2019 7.720 7.797 7.660 7.763 2,512,826 +0.08(+1.00%)
Mar 11, 2019 7.548 7.891 7.548 7.685 3,941,626 +0.18(+2.40%)
Mar 08, 2019 7.351 7.527 7.343 7.506 2,014,715 +0.12(+1.62%)
Mar 07, 2019 7.334 7.454 7.253 7.386 3,238,035 +0.07(+0.94%)
Mar 06, 2019 7.368 7.403 7.274 7.317 2,485,312 -0.03(-0.35%)
Mar 05, 2019 7.300 7.407 7.240 7.343 2,786,758 +0.05(+0.71%)
Mar 04, 2019 7.454 7.493 7.246 7.291 2,630,301 -0.09(-1.28%)
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.