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 (%)
Feb 28, 2022 5.778 5.877 5.665 5.749 928,931 -0.11(-1.86%)
Feb 25, 2022 5.699 5.867 5.783 5.858 1,002,262 +0.17(+2.96%)
Feb 24, 2022 5.689 5.724 5.590 5.689 1,302,525 -0.13(-2.21%)
Feb 23, 2022 5.828 5.907 5.798 5.818 588,677 +0.02(+0.34%)
Feb 22, 2022 5.739 5.838 5.734 5.798 1,055,435 +0.04(+0.69%)
Feb 18, 2022 5.759 0 +0.04(+0.69%)
Feb 17, 2022 5.739 5.798 5.670 5.719 806,340 -0.03(-0.52%)
Feb 16, 2022 5.729 5.838 5.665 5.749 958,823 +0.01(+0.17%)
Feb 15, 2022 5.610 5.848 5.561 5.739 961,745 +0.17(+3.02%)
Feb 14, 2022 5.630 5.650 5.521 5.571 528,136 -0.08(-1.40%)
Feb 11, 2022 5.818 5.853 5.620 5.650 756,114 -0.07(-1.21%)
Feb 10, 2022 5.620 5.867 5.620 5.719 1,381,766 +0.06(+1.05%)
Feb 09, 2022 5.620 5.679 5.580 5.660 1,215,132 +0.10(+1.78%)
Feb 08, 2022 5.551 5.615 5.536 5.561 822,369 -0.01(-0.18%)
Feb 07, 2022 5.571 5.635 5.521 5.571 1,001,312 +0.00(+0.00%)
Feb 04, 2022 5.640 5.640 5.541 5.571 663,627 -0.06(-1.05%)
Feb 03, 2022 5.798 5.600 5.630 523,357 -0.14(-2.40%)
Feb 02, 2022 5.838 5.838 5.689 5.768 423,755 -0.07(-1.19%)
Feb 01, 2022 5.867 5.872 5.768 5.838 512,600 +0.00(+0.00%)
Jan 31, 2022 5.759 5.848 5.838 369,107 +0.05(+0.85%)
Jan 28, 2022 5.729 5.788 5.670 5.788 348,362 +0.02(+0.34%)
Jan 27, 2022 5.768 5.862 5.729 5.768 496,656 +0.09(+1.57%)
Jan 26, 2022 5.828 5.874 5.645 5.679 833,858 -0.13(-2.21%)
Jan 25, 2022 5.818 5.867 5.729 5.808 714,731 -0.09(-1.51%)
Jan 24, 2022 5.927 5.986 5.759 5.897 657,105 -0.13(-2.13%)
Jan 21, 2022 5.927 6.100 5.922 6.026 957,618 +0.21(+3.57%)
Jan 20, 2022 5.848 5.947 5.798 5.818 813,193 +0.02(+0.38%)
Jan 19, 2022 5.698 5.821 5.698 5.796 432,838 +0.14(+2.43%)
Jan 18, 2022 5.708 5.767 5.649 5.658 467,462 -0.09(-1.54%)
Jan 14, 2022 5.747 0 -0.11(-1.85%)
Jan 13, 2022 5.816 5.904 5.796 5.855 578,619 +0.08(+1.36%)
Jan 12, 2022 5.727 5.806 5.688 5.776 512,227 +0.09(+1.55%)
Jan 11, 2022 5.609 5.698 5.516 5.688 1,175,002 +0.13(+2.30%)
Jan 10, 2022 5.491 5.570 5.369 5.560 1,315,256 +0.06(+1.07%)
Jan 07, 2022 5.570 5.639 5.437 5.501 881,689 +0.01(+0.18%)
Jan 06, 2022 5.374 5.595 5.374 5.491 1,052,904 +0.12(+2.19%)
Jan 05, 2022 5.452 5.531 5.359 5.374 608,737 -0.05(-0.91%)
Jan 04, 2022 5.403 5.491 5.374 5.423 480,646 +0.02(+0.36%)
Jan 03, 2022 5.374 5.423 5.334 5.403 446,120 +0.06(+1.10%)
Dec 31, 2021 5.285 5.383 5.266 5.344 1,201,641 +0.05(+0.93%)
Dec 30, 2021 5.305 5.374 5.286 5.295 529,831 -0.02(-0.37%)
Dec 29, 2021 5.374 5.403 5.285 5.315 579,235 -0.08(-1.46%)
Dec 28, 2021 5.383 5.447 5.364 5.393 440,931 -0.04(-0.72%)
Dec 27, 2021 5.393 5.462 5.383 5.433 456,333 +0.03(+0.55%)
Dec 23, 2021 5.393 5.462 5.324 5.403 992,463 +0.04(+0.73%)
Dec 22, 2021 5.207 5.374 5.207 5.364 604,571 +0.08(+1.49%)
Dec 21, 2021 5.246 5.324 5.187 5.285 1,138,036 +0.12(+2.28%)
Dec 20, 2021 5.491 5.501 5.157 5.167 1,954,495 -0.46(-8.20%)
Dec 17, 2021 5.727 5.767 5.609 5.629 2,559,562 -0.13(-2.22%)
Dec 16, 2021 5.835 5.835 5.698 5.757 1,148,271 -0.03(-0.51%)
Dec 15, 2021 5.688 5.830 5.590 5.786 898,460 +0.14(+2.43%)
Dec 14, 2021 5.806 5.825 5.639 5.649 949,398 -0.20(-3.36%)
Dec 13, 2021 5.914 6.002 5.806 5.845 1,071,137 -0.14(-2.30%)
Dec 10, 2021 5.914 5.988 5.914 5.983 577,438 +0.04(+0.66%)
Dec 09, 2021 6.051 6.140 5.929 5.943 587,096 -0.17(-2.73%)
Dec 08, 2021 6.071 6.125 6.044 6.110 333,530 -0.02(-0.32%)
Dec 07, 2021 6.140 6.218 6.110 6.130 533,744 +0.05(+0.81%)
Dec 06, 2021 6.150 6.228 6.061 6.081 1,061,505 +0.00(+0.00%)
Dec 03, 2021 6.042 6.218 6.032 6.081 1,033,290 +0.05(+0.81%)
Dec 02, 2021 5.943 6.032 5.924 6.032 945,904 +0.14(+2.33%)
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.