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 (%)
Aug 31, 2016 6.745 6.753 6.608 6.705 1,001,203 -0.02(-0.36%)
Aug 30, 2016 6.769 6.818 6.665 6.729 725,868 -0.02(-0.36%)
Aug 29, 2016 6.745 6.761 6.681 6.753 433,777 +0.03(+0.48%)
Aug 26, 2016 6.834 6.898 6.697 6.721 804,199 -0.12(-1.76%)
Aug 25, 2016 6.753 6.866 6.745 6.842 477,219 +0.08(+1.19%)
Aug 24, 2016 6.769 6.794 6.681 6.761 616,185 +0.00(+0.00%)
Aug 23, 2016 6.842 6.914 6.761 6.761 663,464 -0.05(-0.71%)
Aug 22, 2016 6.898 6.947 6.794 6.810 462,211 -0.07(-1.05%)
Aug 19, 2016 7.003 7.003 6.850 6.882 515,783 -0.14(-2.06%)
Aug 18, 2016 6.995 7.095 6.898 7.027 606,132 +0.05(+0.69%)
Aug 17, 2016 7.011 7.019 6.906 6.979 641,882 -0.06(-0.80%)
Aug 16, 2016 7.075 7.164 7.035 7.035 649,186 -0.04(-0.57%)
Aug 15, 2016 7.140 7.196 7.067 7.075 322,509 -0.06(-0.79%)
Aug 12, 2016 7.277 7.309 7.132 7.132 652,148 -0.15(-2.10%)
Aug 11, 2016 7.228 7.301 7.204 7.285 850,555 +0.06(+0.89%)
Aug 10, 2016 7.188 7.252 7.180 7.220 755,152 +0.02(+0.34%)
Aug 09, 2016 7.164 7.248 7.148 7.196 495,358 +0.01(+0.11%)
Aug 08, 2016 7.132 7.272 7.116 7.188 642,908 +0.06(+0.79%)
Aug 05, 2016 7.140 7.164 7.107 7.132 783,297 -0.02(-0.34%)
Aug 04, 2016 7.091 7.172 7.067 7.156 1,338,702 +0.05(+0.68%)
Aug 03, 2016 6.955 7.164 6.890 7.107 1,323,545 +0.14(+1.96%)
Aug 02, 2016 6.882 7.003 6.882 6.971 1,894,705 +0.06(+0.93%)
Aug 01, 2016 6.963 7.019 6.898 6.906 1,648,384 -0.08(-1.15%)
Jul 29, 2016 6.963 7.003 6.906 6.987 567,469 +0.03(+0.46%)
Jul 28, 2016 6.898 6.971 6.842 6.955 635,036 +0.02(+0.23%)
Jul 27, 2016 7.051 7.075 6.898 6.938 631,095 -0.13(-1.82%)
Jul 26, 2016 7.067 7.075 6.995 7.067 654,837 +0.01(+0.11%)
Jul 25, 2016 7.132 7.204 7.019 7.059 1,401,247 -0.07(-1.02%)
Jul 22, 2016 7.156 7.236 7.132 7.132 907,465 -0.02(-0.34%)
Jul 21, 2016 7.140 7.228 7.107 7.156 1,137,992 -0.01(-0.11%)
Jul 20, 2016 7.260 7.268 7.156 7.164 1,266,361 -0.08(-1.11%)
Jul 19, 2016 7.341 7.373 7.236 7.244 1,444,806 -0.09(-1.21%)
Jul 18, 2016 7.228 7.341 7.156 7.333 1,007,003 +0.10(+1.33%)
Jul 15, 2016 7.083 7.252 7.083 7.236 1,337,541 +0.14(+2.04%)
Jul 14, 2016 7.019 7.124 6.951 7.091 741,084 +0.09(+1.26%)
Jul 13, 2016 6.955 7.020 6.874 7.003 717,725 +0.05(+0.69%)
Jul 12, 2016 6.971 7.055 6.938 6.955 655,464 -0.02(-0.23%)
Jul 11, 2016 6.971 7.108 6.930 6.971 671,248 +0.00(+0.00%)
Jul 08, 2016 6.729 6.987 6.713 6.971 9,745,997 +0.26(+3.84%)
Jul 07, 2016 6.721 6.786 6.681 6.713 882,973 -0.02(-0.36%)
Jul 06, 2016 6.794 6.866 6.673 6.737 1,260,763 -0.09(-1.30%)
Jul 05, 2016 6.987 6.987 6.794 6.826 906,291 -0.15(-2.19%)
Jul 01, 2016 6.930 6.979 6.979 6.979 644,532 +0.07(+1.05%)
Jun 30, 2016 6.882 6.967 6.834 6.906 1,364,428 +0.00(+0.00%)
Jun 29, 2016 6.930 6.971 6.882 6.906 821,903 +0.02(+0.23%)
Jun 28, 2016 6.584 6.890 6.584 6.890 1,179,981 +0.35(+5.42%)
Jun 27, 2016 6.665 6.665 6.443 6.536 848,180 -0.14(-2.17%)
Jun 24, 2016 6.721 6.761 6.592 6.681 1,126,956 -0.26(-3.71%)
Jun 23, 2016 6.818 6.947 6.818 6.938 1,088,122 +0.14(+2.01%)
Jun 22, 2016 6.858 6.938 6.794 6.802 1,669,436 -0.03(-0.47%)
Jun 21, 2016 6.850 6.866 6.794 6.834 955,980 +0.02(+0.24%)
Jun 20, 2016 6.834 6.894 6.802 6.818 837,807 +0.05(+0.71%)
Jun 17, 2016 6.520 6.769 6.520 6.769 1,445,740 +0.22(+3.32%)
Jun 16, 2016 6.536 6.560 6.455 6.552 1,511,165 -0.01(-0.12%)
Jun 15, 2016 6.528 6.576 6.488 6.560 1,362,611 +0.05(+0.74%)
Jun 14, 2016 6.544 6.560 6.488 6.512 1,604,414 -0.03(-0.49%)
Jun 13, 2016 6.520 6.552 6.455 6.544 1,351,837 -0.02(-0.37%)
Jun 10, 2016 6.625 6.625 6.496 6.568 945,388 -0.10(-1.57%)
Jun 09, 2016 6.713 6.753 6.641 6.673 1,315,526 -0.10(-1.43%)
Jun 08, 2016 6.536 6.777 6.536 6.769 1,059,634 +0.26(+3.96%)
Jun 07, 2016 6.423 6.528 6.399 6.512 1,024,224 +0.08(+1.25%)
Jun 06, 2016 6.254 6.431 6.230 6.431 1,123,624 +0.18(+2.83%)
Jun 03, 2016 6.142 6.262 6.142 6.254 3,874,129 +0.11(+1.83%)
Jun 02, 2016 6.150 6.182 6.125 6.142 580,252 -0.02(-0.39%)
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.