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 (%)
May 31, 2018 8.537 8.571 8.230 8.239 1,760,186 -0.29(-3.39%)
May 30, 2018 8.434 8.571 8.400 8.528 1,191,365 +0.09(+1.01%)
May 29, 2018 8.639 8.715 8.417 8.443 841,761 -0.28(-3.22%)
May 25, 2018 8.724 8.724 8.724 0 +0.06(+0.69%)
May 24, 2018 8.809 8.856 8.613 8.664 691,419 -0.14(-1.64%)
May 23, 2018 8.758 8.834 8.758 8.809 887,606 -0.01(-0.10%)
May 22, 2018 8.690 8.834 8.656 8.817 1,129,585 +0.14(+1.57%)
May 21, 2018 8.690 8.745 8.664 8.681 331,689 -0.01(-0.10%)
May 18, 2018 8.698 8.792 8.605 8.690 752,570 -0.06(-0.68%)
May 17, 2018 8.656 8.809 8.634 8.749 850,517 +0.07(+0.84%)
May 16, 2018 8.660 8.734 8.626 8.676 1,770,664 +0.01(+0.10%)
May 15, 2018 8.601 8.680 8.560 8.668 1,368,228 -0.02(-0.19%)
May 14, 2018 8.884 8.925 8.660 8.684 1,245,150 -0.17(-1.97%)
May 11, 2018 8.826 8.958 8.826 8.859 1,820,177 +0.07(+0.76%)
May 10, 2018 8.726 8.842 8.651 8.792 2,003,878 +0.12(+1.34%)
May 09, 2018 8.651 8.734 8.651 8.676 1,477,285 -0.03(-0.38%)
May 08, 2018 8.834 8.859 8.593 8.709 2,436,119 -0.15(-1.69%)
May 07, 2018 8.834 8.909 8.767 8.859 1,381,660 -0.02(-0.19%)
May 04, 2018 9.066 9.066 8.859 8.875 2,743,688 -0.17(-1.93%)
May 03, 2018 9.124 9.216 9.033 9.050 2,342,463 -0.12(-1.27%)
May 02, 2018 9.315 9.344 9.162 9.166 698,454 -0.17(-1.78%)
May 01, 2018 9.390 9.440 9.266 9.332 388,213 -0.09(-0.97%)
Apr 30, 2018 9.639 9.664 9.415 9.423 1,136,546 -0.21(-2.16%)
Apr 27, 2018 9.523 9.648 9.506 9.631 1,427,682 +0.09(+0.96%)
Apr 26, 2018 9.548 9.581 9.498 9.540 1,024,802 +0.01(+0.09%)
Apr 25, 2018 9.573 9.589 9.473 9.531 876,105 -0.08(-0.86%)
Apr 24, 2018 9.648 9.689 9.589 9.614 974,399 +0.01(+0.09%)
Apr 23, 2018 9.672 9.697 9.577 9.606 1,440,284 -0.07(-0.69%)
Apr 20, 2018 9.664 9.690 9.581 9.672 3,007,688 -0.02(-0.17%)
Apr 19, 2018 9.722 9.739 9.614 9.689 1,010,783 -0.06(-0.60%)
Apr 18, 2018 9.639 9.789 9.614 9.747 1,342,264 +0.12(+1.21%)
Apr 17, 2018 9.764 9.793 9.610 9.631 1,405,043 -0.12(-1.28%)
Apr 16, 2018 9.930 9.930 9.689 9.755 1,654,775 -0.17(-1.76%)
Apr 13, 2018 9.922 9.980 9.905 9.930 330,424 +0.01(+0.08%)
Apr 12, 2018 9.880 9.988 9.880 9.922 718,512 +0.06(+0.59%)
Apr 11, 2018 9.838 9.913 9.789 9.863 878,223 -0.01(-0.08%)
Apr 10, 2018 9.930 9.938 9.809 9.872 952,351 +0.01(+0.08%)
Apr 09, 2018 9.838 9.905 9.797 9.863 435,913 +0.02(+0.17%)
Apr 06, 2018 9.747 9.905 9.747 9.847 1,194,541 +0.07(+0.68%)
Apr 05, 2018 9.814 9.888 9.780 9.780 354,072 -0.01(-0.08%)
Apr 04, 2018 9.714 9.814 9.552 9.789 1,008,790 -0.02(-0.17%)
Apr 03, 2018 9.656 9.814 9.623 9.805 1,313,804 +0.17(+1.81%)
Apr 02, 2018 9.689 9.747 9.606 9.631 943,261 -0.02(-0.17%)
Mar 29, 2018 9.648 9.648 9.648 0 +0.20(+2.11%)
Mar 28, 2018 9.440 9.527 9.357 9.448 1,102,759 +0.01(+0.09%)
Mar 27, 2018 9.390 9.473 9.324 9.440 1,497,770 +0.07(+0.71%)
Mar 26, 2018 9.282 9.398 9.241 9.374 944,767 +0.17(+1.90%)
Mar 23, 2018 9.257 9.382 9.257 9.199 990,922 -0.05(-0.54%)
Mar 22, 2018 9.432 9.481 9.232 9.249 681,859 -0.22(-2.37%)
Mar 21, 2018 9.448 9.598 9.365 9.473 1,693,532 +0.01(+0.09%)
Mar 20, 2018 9.515 9.515 9.274 9.465 1,267,058 -0.02(-0.26%)
Mar 19, 2018 9.457 9.523 9.415 9.490 968,410 +0.02(+0.18%)
Mar 16, 2018 9.473 9.548 9.440 9.473 1,387,023 +0.01(+0.09%)
Mar 15, 2018 9.573 9.623 9.465 9.465 684,754 -0.12(-1.30%)
Mar 14, 2018 9.581 9.643 9.506 9.589 752,027 +0.06(+0.61%)
Mar 13, 2018 9.515 9.573 9.473 9.531 613,104 +0.07(+0.70%)
Mar 12, 2018 9.556 9.556 9.398 9.465 499,394 -0.10(-1.04%)
Mar 09, 2018 9.465 9.573 9.444 9.565 1,510,705 +0.17(+1.77%)
Mar 08, 2018 9.481 9.481 9.357 9.398 713,165 -0.06(-0.61%)
Mar 07, 2018 9.374 9.457 440,496 -0.02(-0.18%)
Mar 06, 2018 9.506 9.581 9.432 9.473 722,750 -0.01(-0.09%)
Mar 05, 2018 9.432 9.506 9.365 9.481 625,407 +0.01(+0.09%)
Mar 02, 2018 9.481 9.523 9.415 9.473 654,380 -0.08(-0.87%)
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.