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 (%)
Nov 30, 2021 6.209 6.292 6.042 6.091 1,883,379 -0.18(-2.82%)
Nov 29, 2021 6.366 6.366 6.228 6.268 781,559 -0.04(-0.62%)
Nov 26, 2021 6.317 6.361 6.248 6.307 1,144,230 -0.13(-1.98%)
Nov 24, 2021 6.405 6.464 6.287 6.435 2,314,019 +0.03(+0.46%)
Nov 23, 2021 6.061 6.474 6.061 6.405 4,111,248 +0.26(+4.15%)
Nov 22, 2021 6.130 6.307 5.934 6.150 2,453,815 +0.60(+10.80%)
Nov 19, 2021 5.383 5.668 5.364 5.550 1,269,495 +0.16(+2.91%)
Nov 18, 2021 5.433 5.433 5.393 5.393 1,298,459 -0.10(-1.79%)
Nov 17, 2021 5.649 5.693 5.423 5.491 748,035 -0.22(-3.79%)
Nov 16, 2021 5.904 5.934 5.698 5.708 589,993 -0.29(-4.91%)
Nov 15, 2021 6.012 6.012 5.875 6.002 488,089 +0.00(+0.00%)
Nov 12, 2021 6.032 6.046 5.984 6.002 336,098 -0.06(-0.97%)
Nov 11, 2021 6.091 6.091 6.002 6.061 313,885 +0.01(+0.16%)
Nov 10, 2021 6.125 6.051 607,849 +0.00(+0.00%)
Nov 09, 2021 5.992 6.199 5.992 6.051 1,552,781 +0.06(+0.98%)
Nov 08, 2021 5.992 6.103 5.943 5.992 1,019,368 +0.00(+0.00%)
Nov 05, 2021 5.943 6.159 5.943 5.992 1,337,507 +0.03(+0.49%)
Nov 04, 2021 5.747 5.992 5.747 5.963 1,890,217 +0.17(+2.88%)
Nov 03, 2021 5.541 5.811 5.541 5.796 1,157,077 +0.25(+4.42%)
Nov 02, 2021 5.639 5.658 5.442 5.550 1,636,434 -0.10(-1.74%)
Nov 01, 2021 5.590 5.663 5.560 5.649 654,396 +0.09(+1.59%)
Oct 29, 2021 5.786 5.786 5.491 5.560 1,835,838 -0.24(-4.07%)
Oct 28, 2021 5.855 5.884 5.722 5.796 1,062,769 -0.06(-1.01%)
Oct 27, 2021 6.022 6.051 5.796 5.855 970,042 -0.18(-2.93%)
Oct 26, 2021 5.997 6.046 6.032 1,226,615 +0.08(+1.32%)
Oct 25, 2021 5.875 5.978 5.835 5.953 811,509 +0.11(+1.85%)
Oct 22, 2021 5.806 5.884 5.762 5.845 2,044,200 +0.04(+0.68%)
Oct 21, 2021 5.894 5.924 5.708 5.806 1,765,472 -0.14(-2.31%)
Oct 20, 2021 5.983 6.051 5.943 5.943 957,095 -0.04(-0.66%)
Oct 19, 2021 5.992 6.042 5.958 5.983 1,961,814 -0.01(-0.16%)
Oct 18, 2021 5.934 6.071 5.924 5.992 1,637,778 +0.04(+0.66%)
Oct 15, 2021 5.983 6.032 5.914 5.953 5,126,999 -0.04(-0.66%)
Oct 14, 2021 6.032 6.061 5.963 5.992 1,451,155 +0.00(+0.00%)
Oct 13, 2021 6.012 6.081 5.938 5.992 1,149,586 +0.00(+0.00%)
Oct 12, 2021 6.002 6.027 5.865 5.992 3,123,457 -0.03(-0.49%)
Oct 11, 2021 5.845 6.174 5.845 6.022 2,131,042 +0.26(+4.43%)
Oct 08, 2021 5.816 5.816 5.737 5.767 1,141,073 -0.01(-0.17%)
Oct 07, 2021 5.806 5.929 5.708 5.776 2,773,935 -0.01(-0.17%)
Oct 06, 2021 5.580 5.791 5.541 5.786 1,739,938 +0.17(+2.97%)
Oct 05, 2021 5.835 5.835 5.580 5.619 1,251,711 -0.20(-3.38%)
Oct 04, 2021 5.776 5.821 5.737 5.816 418,282 +0.04(+0.68%)
Oct 01, 2021 5.767 5.865 5.757 5.776 733,707 +0.03(+0.51%)
Sep 30, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
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.