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 (%)
Oct 31, 2018 6.690 6.762 6.392 6.707 2,046,083 +0.02(+0.25%)
Oct 30, 2018 6.383 6.690 6.366 6.690 6,060,543 +0.33(+5.22%)
Oct 29, 2018 6.851 6.885 6.324 6.358 3,520,115 -0.43(-6.27%)
Oct 26, 2018 6.698 6.805 6.605 6.783 1,520,379 +0.05(+0.76%)
Oct 25, 2018 6.511 6.771 6.485 6.732 5,441,939 +0.24(+3.67%)
Oct 24, 2018 6.656 6.792 6.494 6.494 1,832,958 -0.14(-2.05%)
Oct 23, 2018 6.545 6.681 6.511 6.630 1,789,065 -0.05(-0.76%)
Oct 22, 2018 6.681 6.783 6.630 6.681 2,197,852 +0.10(+1.55%)
Oct 19, 2018 6.596 6.647 6.536 6.579 831,744 +0.01(+0.13%)
Oct 18, 2018 6.673 6.732 6.571 6.571 932,984 -0.15(-2.28%)
Oct 17, 2018 6.707 6.749 6.630 6.724 1,149,321 -0.04(-0.63%)
Oct 16, 2018 6.460 6.783 6.460 6.766 1,628,520 +0.37(+5.86%)
Oct 15, 2018 6.366 6.494 6.349 6.392 1,011,397 +0.03(+0.40%)
Oct 12, 2018 6.375 6.460 6.332 6.366 906,118 +0.09(+1.36%)
Oct 11, 2018 6.358 6.400 6.256 6.281 873,669 -0.09(-1.34%)
Oct 10, 2018 6.511 6.536 6.298 6.366 950,104 -0.19(-2.86%)
Oct 09, 2018 6.613 6.673 6.515 6.553 808,368 -0.10(-1.53%)
Oct 08, 2018 6.545 6.724 6.502 6.656 1,919,159 +0.21(+3.30%)
Oct 05, 2018 6.528 6.579 6.307 6.443 1,195,037 -0.06(-0.92%)
Oct 04, 2018 6.639 6.673 6.451 6.502 2,062,708 -0.18(-2.68%)
Oct 03, 2018 6.766 6.826 6.673 6.681 1,202,029 +0.00(+0.00%)
Oct 02, 2018 6.639 6.758 6.605 6.681 1,676,558 +0.06(+0.90%)
Oct 01, 2018 6.613 6.685 6.528 6.622 1,129,611 +0.04(+0.65%)
Sep 28, 2018 6.664 6.664 6.545 6.579 614,966 -0.11(-1.65%)
Sep 27, 2018 6.681 6.809 6.661 6.690 790,246 +0.03(+0.38%)
Sep 26, 2018 6.732 6.792 6.622 6.664 1,962,434 -0.05(-0.76%)
Sep 25, 2018 6.775 6.775 6.673 6.715 1,105,693 -0.06(-0.88%)
Sep 24, 2018 6.834 6.894 6.741 6.775 1,071,477 -0.08(-1.12%)
Sep 21, 2018 6.834 6.954 6.792 6.851 1,448,472 +0.00(+0.00%)
Sep 20, 2018 6.673 6.877 6.630 6.851 2,139,909 +0.22(+3.34%)
Sep 19, 2018 6.673 6.707 6.579 6.630 1,141,749 -0.01(-0.13%)
Sep 18, 2018 6.519 6.681 6.485 6.639 971,017 +0.15(+2.36%)
Sep 17, 2018 6.400 6.494 6.298 6.485 744,007 +0.06(+0.93%)
Sep 14, 2018 6.451 6.536 6.383 6.426 1,973,673 +0.03(+0.53%)
Sep 13, 2018 6.205 6.485 6.205 6.392 2,637,723 +0.19(+3.02%)
Sep 12, 2018 6.128 6.298 6.085 6.205 2,979,085 +0.08(+1.25%)
Sep 11, 2018 6.017 6.179 5.966 6.128 1,965,989 +0.07(+1.12%)
Sep 10, 2018 6.085 6.179 6.026 6.060 2,488,578 -0.03(-0.42%)
Sep 07, 2018 6.085 6.145 6.017 6.085 2,064,379 -0.01(-0.14%)
Sep 06, 2018 6.034 6.136 6.034 6.094 2,037,692 +0.08(+1.27%)
Sep 05, 2018 6.017 6.073 5.924 6.017 1,596,866 -0.01(-0.14%)
Sep 04, 2018 6.256 6.256 6.026 6.026 820,874 -0.29(-4.58%)
Aug 31, 2018 6.315 6.315 6.315 0 +0.07(+1.09%)
Aug 30, 2018 6.698 6.700 6.188 6.247 1,915,617 -0.47(-6.97%)
Aug 29, 2018 6.715 6.758 6.673 6.715 682,286 +0.00(+0.00%)
Aug 28, 2018 6.732 6.775 6.673 6.715 1,032,429 -0.03(-0.50%)
Aug 27, 2018 6.715 6.826 6.715 6.749 562,025 +0.03(+0.38%)
Aug 24, 2018 6.724 6.817 6.711 6.724 862,997 +0.06(+0.89%)
Aug 23, 2018 6.809 6.817 6.656 6.664 752,873 -0.16(-2.37%)
Aug 22, 2018 6.749 6.843 6.749 6.826 922,696 +0.09(+1.26%)
Aug 21, 2018 6.766 6.834 6.724 6.741 1,414,095 -0.02(-0.25%)
Aug 20, 2018 6.749 6.775 6.681 6.758 481,900 +0.01(+0.13%)
Aug 17, 2018 6.622 6.775 6.613 6.749 658,674 +0.11(+1.67%)
Aug 16, 2018 6.596 6.681 6.596 6.639 908,317 +0.05(+0.78%)
Aug 15, 2018 6.690 6.690 6.579 6.588 499,358 -0.18(-2.64%)
Aug 14, 2018 6.664 6.779 6.664 6.766 888,455 +0.13(+1.92%)
Aug 13, 2018 6.741 6.817 6.613 6.639 750,105 -0.14(-2.01%)
Aug 10, 2018 6.945 6.945 6.656 6.775 1,310,181 -0.19(-2.69%)
Aug 09, 2018 6.988 6.988 6.860 6.962 892,366 -0.04(-0.61%)
Aug 08, 2018 7.175 7.175 7.005 7.005 721,355 -0.15(-2.14%)
Aug 07, 2018 7.251 7.260 7.149 7.158 609,888 -0.07(-0.94%)
Aug 06, 2018 7.311 7.311 7.183 7.226 367,474 -0.10(-1.39%)
Aug 03, 2018 7.277 7.396 7.277 7.328 623,426 +0.10(+1.41%)
Aug 02, 2018 7.328 7.345 7.166 7.226 902,479 -0.14(-1.85%)
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.