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 (%)
Jan 31, 2018 9.764 9.814 9.639 9.780 886,399 +0.06(+0.60%)
Jan 30, 2018 9.838 9.838 9.648 9.722 1,001,721 -0.12(-1.26%)
Jan 29, 2018 9.922 9.922 9.747 9.847 933,735 -0.11(-1.08%)
Jan 26, 2018 9.963 9.963 9.739 9.955 989,149 +0.02(+0.17%)
Jan 25, 2018 9.980 10.05 9.880 9.938 1,160,582 +0.05(+0.50%)
Jan 24, 2018 9.689 9.971 9.664 9.888 1,568,276 +0.20(+2.06%)
Jan 23, 2018 9.672 9.706 9.531 9.689 636,141 +0.03(+0.34%)
Jan 22, 2018 9.614 9.672 9.548 9.656 1,133,364 +0.04(+0.43%)
Jan 19, 2018 9.739 9.739 9.540 9.614 601,523 -0.11(-1.11%)
Jan 18, 2018 9.548 9.780 9.423 9.722 1,415,053 +0.17(+1.75%)
Jan 17, 2018 9.316 9.659 9.316 9.556 1,596,668 +0.21(+2.30%)
Jan 16, 2018 9.324 9.374 9.291 9.341 321,308 +0.02(+0.18%)
Jan 12, 2018 9.324 9.324 9.324 0 +0.04(+0.45%)
Jan 11, 2018 9.266 9.308 9.175 9.283 534,119 +0.03(+0.36%)
Jan 10, 2018 9.291 9.217 9.250 452,745 -0.03(-0.36%)
Jan 09, 2018 9.398 9.398 9.237 9.283 770,738 -0.12(-1.23%)
Jan 08, 2018 9.349 9.398 9.299 9.398 820,759 +0.07(+0.80%)
Jan 05, 2018 9.241 9.341 9.142 9.324 706,430 +0.13(+1.44%)
Jan 04, 2018 9.324 9.365 9.196 9.192 1,322,424 -0.13(-1.42%)
Jan 03, 2018 9.440 9.456 9.316 9.324 666,960 -0.09(-0.97%)
Jan 02, 2018 9.283 9.415 9.279 9.415 738,607 +0.18(+1.97%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.08(+0.90%)
Dec 28, 2017 9.002 9.184 8.977 9.150 696,273 +0.17(+1.93%)
Dec 27, 2017 9.010 9.010 8.919 8.977 437,269 -0.01(-0.09%)
Dec 26, 2017 8.853 9.051 8.853 8.985 479,196 +0.17(+1.87%)
Dec 22, 2017 8.729 8.878 8.729 8.820 591,606 +0.10(+1.14%)
Dec 21, 2017 8.737 8.770 8.605 8.721 724,624 -0.04(-0.47%)
Dec 20, 2017 8.721 8.820 8.621 8.762 1,006,193 -0.01(-0.09%)
Dec 19, 2017 8.944 9.035 8.754 8.770 1,510,514 -0.21(-2.30%)
Dec 18, 2017 8.927 9.138 8.886 8.977 2,445,013 +0.59(+7.00%)
Dec 15, 2017 8.373 8.473 8.340 8.390 1,553,817 +0.03(+0.40%)
Dec 14, 2017 8.266 8.394 8.249 8.357 1,339,655 +0.19(+2.33%)
Dec 13, 2017 8.192 8.249 8.125 8.167 947,271 -0.01(-0.10%)
Dec 12, 2017 8.167 8.200 8.080 8.175 1,134,498 -0.03(-0.40%)
Dec 11, 2017 8.084 8.208 8.068 8.208 783,130 +0.10(+1.22%)
Dec 08, 2017 7.952 8.109 7.952 8.109 670,508 +0.16(+1.97%)
Dec 07, 2017 8.010 8.018 7.919 7.952 1,019,197 -0.09(-1.13%)
Dec 06, 2017 8.117 8.208 8.022 8.043 1,398,639 -0.03(-0.41%)
Dec 05, 2017 8.266 8.266 8.043 8.076 1,079,501 -0.26(-3.08%)
Dec 04, 2017 8.324 8.349 8.249 8.332 1,922,298 +0.02(+0.30%)
Dec 01, 2017 8.208 8.307 8.068 8.307 1,552,770 +0.19(+2.34%)
Nov 30, 2017 8.043 8.117 7.944 8.117 2,419,078 +0.08(+1.03%)
Nov 29, 2017 8.084 8.084 7.976 8.035 1,721,263 -0.04(-0.51%)
Nov 28, 2017 8.167 8.183 8.026 8.076 808,993 -0.01(-0.10%)
Nov 27, 2017 8.233 8.233 8.047 8.084 1,078,361 -0.15(-1.81%)
Nov 24, 2017 8.266 8.307 8.192 8.233 402,539 -0.04(-0.50%)
Nov 22, 2017 8.349 8.469 8.241 8.274 1,254,908 -0.07(-0.89%)
Nov 21, 2017 8.283 8.452 8.225 8.349 1,156,684 +0.17(+2.12%)
Nov 20, 2017 8.109 8.212 7.993 8.175 2,476,411 -0.31(-3.61%)
Nov 17, 2017 8.365 8.539 8.332 8.481 699,134 +0.10(+1.18%)
Nov 16, 2017 8.216 8.448 8.216 8.382 1,206,534 +0.24(+2.94%)
Nov 15, 2017 8.241 8.241 8.134 8.142 4,040,706 -0.11(-1.30%)
Nov 14, 2017 8.382 8.423 8.225 8.249 2,163,663 -0.18(-2.16%)
Nov 13, 2017 8.489 8.564 8.423 8.431 1,199,081 -0.08(-0.97%)
Nov 10, 2017 8.729 8.729 8.506 8.514 808,333 -0.21(-2.37%)
Nov 09, 2017 8.787 8.824 8.655 8.721 366,201 -0.12(-1.40%)
Nov 08, 2017 8.787 8.845 8.745 8.845 509,631 +0.07(+0.85%)
Nov 07, 2017 8.985 9.002 8.762 8.770 783,480 -0.24(-2.66%)
Nov 06, 2017 8.960 9.035 8.956 9.010 640,874 +0.07(+0.74%)
Nov 03, 2017 8.853 9.002 8.836 8.944 720,211 +0.06(+0.65%)
Nov 02, 2017 8.729 8.977 8.729 8.886 774,578 +0.09(+1.03%)
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.