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 (%)
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%)
Jun 01, 2016 6.125 6.182 6.037 6.166 864,529 +0.02(+0.26%)
May 31, 2016 6.222 6.266 6.101 6.150 1,226,310 -0.09(-1.42%)
May 27, 2016 6.262 6.238 6.238 6.238 651,117 -0.02(-0.26%)
May 26, 2016 6.254 6.303 6.238 6.254 810,545 +0.02(+0.39%)
May 25, 2016 6.246 6.295 6.198 6.230 1,323,851 +0.01(+0.13%)
May 24, 2016 6.238 6.278 6.190 6.222 901,982 +0.02(+0.39%)
May 23, 2016 6.327 6.327 6.190 6.198 1,246,207 -0.11(-1.79%)
May 20, 2016 6.415 6.455 6.286 6.311 472,834 -0.07(-1.13%)
May 19, 2016 6.439 6.520 6.286 6.383 1,247,332 -0.09(-1.37%)
May 18, 2016 6.665 6.689 6.447 6.472 2,265,592 -0.15(-2.31%)
May 17, 2016 6.536 6.641 6.431 6.625 1,120,142 +0.09(+1.35%)
May 16, 2016 6.415 6.625 6.174 6.536 2,367,990 +0.14(+2.14%)
May 13, 2016 6.528 6.560 6.367 6.399 1,036,308 -0.10(-1.55%)
May 12, 2016 6.570 6.617 6.445 6.500 514,919 -0.03(-0.48%)
May 11, 2016 6.578 6.593 6.437 6.531 901,981 -0.05(-0.83%)
May 10, 2016 6.523 6.609 6.433 6.586 1,015,023 +0.07(+1.08%)
May 09, 2016 6.461 6.523 6.422 6.515 787,306 +0.02(+0.36%)
May 06, 2016 6.570 6.617 6.492 6.492 892,056 -0.09(-1.31%)
May 05, 2016 6.656 6.695 6.554 6.578 854,157 -0.05(-0.82%)
May 04, 2016 6.531 6.672 6.531 6.632 1,920,715 +0.07(+1.07%)
May 03, 2016 6.523 6.632 6.422 6.562 1,285,504 -0.16(-2.44%)
May 02, 2016 6.711 6.789 6.531 6.726 1,848,770 +0.04(+0.58%)
Apr 29, 2016 6.281 6.757 6.281 6.687 1,649,217 +0.41(+6.47%)
Apr 28, 2016 5.898 6.461 5.898 6.281 1,681,383 +0.34(+5.79%)
Apr 27, 2016 5.765 5.984 5.765 5.937 793,045 -4.81(-44.77%)
Apr 26, 2016 10.84 10.86 10.67 10.75 1,484,745 -0.05(-0.43%)
Apr 25, 2016 10.87 10.93 10.74 10.80 912,038 -0.09(-0.79%)
Apr 22, 2016 10.80 10.95 10.80 10.88 850,973 +0.09(+0.87%)
Apr 21, 2016 10.96 11.00 10.66 10.79 1,064,417 -0.23(-2.13%)
Apr 20, 2016 11.08 11.12 10.98 11.02 826,010 -0.12(-1.12%)
Apr 19, 2016 10.73 11.15 10.73 11.15 994,602 +0.46(+4.31%)
Apr 18, 2016 10.77 10.85 10.62 10.69 1,301,639 -0.13(-1.23%)
Apr 15, 2016 10.71 10.82 10.71 10.82 694,783 +0.05(+0.51%)
Apr 14, 2016 10.93 10.93 10.69 10.77 1,361,919 -0.14(-1.29%)
Apr 13, 2016 10.93 10.99 10.84 10.91 868,152 +0.05(+0.43%)
Apr 12, 2016 10.62 10.86 10.58 10.86 812,627 +0.27(+2.58%)
Apr 11, 2016 10.66 10.74 10.58 10.59 681,872 +0.03(+0.30%)
Apr 08, 2016 10.39 10.66 10.34 10.55 731,101 +0.24(+2.35%)
Apr 07, 2016 10.34 10.42 10.23 10.31 1,119,306 -0.13(-1.27%)
Apr 06, 2016 10.59 10.64 10.37 10.44 1,632,780 -0.25(-2.34%)
Apr 05, 2016 10.83 10.87 10.68 10.69 877,740 -0.24(-2.21%)
Apr 04, 2016 10.91 11.02 10.88 10.94 1,418,687 -0.04(-0.36%)
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.