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 30, 2015 10.28 10.41 10.16 10.27 898,199 -0.02(-0.23%)
Oct 29, 2015 10.32 10.36 10.17 10.29 1,179,962 -0.12(-1.12%)
Oct 28, 2015 10.46 10.51 10.19 10.41 1,825,269 -0.02(-0.22%)
Oct 27, 2015 10.45 10.56 10.32 10.43 1,218,149 -0.08(-0.74%)
Oct 26, 2015 10.45 10.84 10.45 10.51 1,216,481 +0.05(+0.52%)
Oct 23, 2015 10.45 10.59 10.30 10.45 808,049 +0.01(+0.07%)
Oct 22, 2015 10.21 10.50 10.27 10.45 826,510 +0.24(+2.35%)
Oct 21, 2015 10.17 10.27 10.16 10.21 641,452 -0.01(-0.08%)
Oct 20, 2015 10.19 10.26 10.14 10.21 652,224 +0.01(+0.08%)
Oct 19, 2015 10.21 10.26 10.13 10.21 548,462 -0.09(-0.83%)
Oct 16, 2015 10.32 10.32 10.19 10.29 881,801 -0.04(-0.38%)
Oct 15, 2015 10.24 10.35 10.10 10.33 1,542,196 +0.15(+1.45%)
Oct 14, 2015 10.23 10.29 10.13 10.18 522,192 -0.02(-0.15%)
Oct 13, 2015 10.24 10.24 10.17 10.20 1,031,908 -0.12(-1.20%)
Oct 12, 2015 10.28 10.36 10.25 10.32 704,260 +0.06(+0.60%)
Oct 09, 2015 10.24 10.28 10.17 10.26 856,640 +0.07(+0.68%)
Oct 08, 2015 10.12 10.22 10.06 10.19 1,208,922 +0.03(+0.31%)
Oct 07, 2015 10.11 10.21 10.07 10.16 1,662,543 +0.17(+1.71%)
Oct 06, 2015 9.904 10.02 9.892 9.989 1,732,942 +0.10(+1.02%)
Oct 05, 2015 9.911 9.911 9.826 9.888 3,045,610 +0.05(+0.55%)
Oct 02, 2015 9.594 9.869 9.594 9.834 1,313,415 +0.14(+1.44%)
Oct 01, 2015 9.849 9.880 9.656 9.694 1,129,466 -0.10(-1.03%)
Sep 30, 2015 9.772 9.818 9.679 9.795 1,612,706 +0.13(+1.36%)
Sep 29, 2015 9.594 9.710 9.563 9.663 693,383 +0.08(+0.81%)
Sep 28, 2015 9.842 9.842 9.578 9.586 740,334 -0.30(-3.06%)
Sep 25, 2015 10.09 10.12 9.826 9.888 890,432 -0.10(-1.01%)
Sep 24, 2015 9.718 10.07 9.667 9.989 1,190,104 +0.16(+1.66%)
Sep 23, 2015 10.14 10.21 9.818 9.826 736,625 -0.23(-2.31%)
Sep 22, 2015 10.23 10.28 9.997 10.06 1,060,383 -0.29(-2.77%)
Sep 21, 2015 10.38 10.46 10.33 10.35 1,079,640 +0.01(+0.08%)
Sep 18, 2015 10.42 10.55 10.31 10.34 722,048 -0.23(-2.20%)
Sep 17, 2015 10.29 10.71 10.29 10.57 880,432 +0.02(+0.22%)
Sep 16, 2015 10.22 10.59 10.22 10.55 961,697 +0.40(+3.97%)
Sep 15, 2015 9.919 10.15 9.919 10.14 976,298 +0.22(+2.19%)
Sep 14, 2015 9.966 10.04 9.842 9.927 2,937,609 -0.05(-0.54%)
Sep 11, 2015 10.08 10.13 9.966 9.981 456,897 -0.12(-1.15%)
Sep 10, 2015 10.13 10.17 10.04 10.10 1,138,782 -0.08(-0.76%)
Sep 09, 2015 10.23 10.29 10.16 10.17 808,570 +0.03(+0.31%)
Sep 08, 2015 10.40 10.40 10.05 10.14 1,096,278 -0.10(-0.98%)
Sep 04, 2015 10.35 10.24 10.24 10.24 1,695,499 -0.27(-2.58%)
Sep 03, 2015 10.31 10.60 10.29 10.52 1,347,489 +0.22(+2.11%)
Sep 02, 2015 10.46 10.60 10.25 10.30 1,038,590 -0.09(-0.89%)
Sep 01, 2015 10.59 10.65 10.35 10.39 1,245,307 -0.36(-3.39%)
Aug 31, 2015 10.62 10.78 10.32 10.76 1,393,875 +0.19(+1.76%)
Aug 28, 2015 10.57 10.70 10.42 10.57 964,425 -0.09(-0.80%)
Aug 27, 2015 10.16 10.66 10.06 10.66 1,417,457 +0.71(+7.09%)
Aug 26, 2015 10.04 10.05 9.918 9.950 1,419,207 +0.09(+0.86%)
Aug 25, 2015 10.18 10.47 9.857 9.865 1,709,094 -0.01(-0.08%)
Aug 24, 2015 10.09 10.17 9.454 9.873 985,226 -0.57(-5.49%)
Aug 21, 2015 10.76 10.83 10.45 10.45 542,108 -0.41(-3.78%)
Aug 20, 2015 10.74 10.91 10.67 10.86 745,666 +0.06(+0.57%)
Aug 19, 2015 10.82 10.86 10.67 10.79 1,019,941 -0.03(-0.29%)
Aug 18, 2015 10.70 10.86 10.65 10.83 971,204 +0.11(+1.01%)
Aug 17, 2015 10.85 10.93 10.69 10.72 644,213 -0.19(-1.71%)
Aug 14, 2015 10.92 10.97 10.73 10.90 445,896 -0.02(-0.21%)
Aug 13, 2015 11.07 11.08 10.92 10.93 681,530 -0.15(-1.40%)
Aug 12, 2015 10.87 11.09 10.78 11.08 882,866 +0.12(+1.13%)
Aug 11, 2015 11.16 11.20 10.94 10.96 939,231 -0.34(-3.02%)
Aug 10, 2015 11.22 11.31 11.16 11.30 748,396 +0.11(+0.97%)
Aug 07, 2015 11.24 11.30 11.15 11.19 1,186,525 -0.02(-0.14%)
Aug 06, 2015 11.16 11.28 11.06 11.21 1,219,434 +0.04(+0.35%)
Aug 05, 2015 11.13 11.28 11.06 11.17 653,291 +0.07(+0.63%)
Aug 04, 2015 11.42 11.52 11.07 11.10 842,513 -0.33(-2.85%)
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.