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 (%)
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%)
Aug 01, 2018 7.439 7.439 7.311 7.362 1,690,124 -0.10(-1.37%)
Jul 31, 2018 7.447 7.515 7.430 7.464 1,356,977 +0.01(+0.11%)
Jul 30, 2018 7.396 7.494 7.371 7.456 762,498 +0.09(+1.15%)
Jul 27, 2018 7.456 7.507 7.354 7.371 537,420 -0.05(-0.69%)
Jul 26, 2018 7.447 7.464 7.409 7.422 596,959 -0.04(-0.57%)
Jul 25, 2018 7.379 7.515 7.371 7.464 962,494 +0.09(+1.27%)
Jul 24, 2018 7.294 7.430 7.226 7.371 1,860,466 +0.14(+2.00%)
Jul 23, 2018 7.268 7.311 7.200 7.226 402,596 -0.05(-0.70%)
Jul 20, 2018 7.217 7.356 7.192 7.277 928,365 +0.08(+1.06%)
Jul 19, 2018 7.319 7.319 7.141 7.200 908,970 -0.15(-2.08%)
Jul 18, 2018 7.277 7.396 7.200 7.354 1,093,903 +0.02(+0.23%)
Jul 17, 2018 7.243 7.345 7.192 7.337 1,670,850 +0.09(+1.29%)
Jul 16, 2018 7.268 7.268 7.192 7.243 415,096 -0.04(-0.58%)
Jul 13, 2018 7.268 7.328 7.232 7.285 448,952 +0.02(+0.23%)
Jul 12, 2018 7.251 7.371 7.251 7.268 637,386 +0.03(+0.47%)
Jul 11, 2018 7.371 7.388 7.234 7.234 961,044 -0.19(-2.52%)
Jul 10, 2018 7.422 7.464 7.319 7.422 1,523,215 -0.02(-0.23%)
Jul 09, 2018 7.294 7.515 7.294 7.439 1,949,850 +0.18(+2.46%)
Jul 06, 2018 7.319 7.345 7.205 7.260 848,369 -0.04(-0.58%)
Jul 05, 2018 7.617 7.617 7.243 7.302 988,991 -0.31(-4.13%)
Jul 03, 2018 7.617 7.617 7.617 0 +0.34(+4.68%)
Jul 02, 2018 7.464 7.473 7.192 7.277 717,640 -0.22(-2.95%)
Jun 29, 2018 7.439 7.532 7.366 7.498 1,080,033 +0.05(+0.69%)
Jun 28, 2018 7.566 7.592 7.439 7.447 1,355,219 -0.12(-1.57%)
Jun 27, 2018 7.728 7.746 7.566 7.566 921,856 -0.16(-2.09%)
Jun 26, 2018 7.839 7.847 7.720 7.728 1,294,466 -0.09(-1.20%)
Jun 25, 2018 7.915 7.915 7.788 7.822 1,164,016 -0.09(-1.18%)
Jun 22, 2018 8.026 8.128 7.839 7.915 900,611 -0.07(-0.85%)
Jun 21, 2018 8.026 8.098 7.873 7.983 678,970 -0.06(-0.74%)
Jun 20, 2018 8.034 8.128 8.017 8.043 802,090 +0.03(+0.43%)
Jun 19, 2018 7.958 8.051 7.873 8.009 1,684,352 +0.04(+0.53%)
Jun 18, 2018 7.975 7.983 7.830 7.966 1,514,906 +0.09(+1.19%)
Jun 15, 2018 7.932 7.762 7.873 1,031,559 -0.06(-0.75%)
Jun 14, 2018 8.051 8.128 7.924 7.932 1,331,082 -0.09(-1.06%)
Jun 13, 2018 7.983 8.081 7.907 8.017 943,448 +0.02(+0.21%)
Jun 12, 2018 8.026 8.085 7.966 8.000 700,333 +0.01(+0.11%)
Jun 11, 2018 8.077 8.085 7.941 7.992 735,151 -0.10(-1.26%)
Jun 08, 2018 7.958 8.111 7.830 8.094 1,753,002 +0.19(+2.37%)
Jun 07, 2018 8.154 8.154 7.771 7.907 1,242,429 -0.26(-3.13%)
Jun 06, 2018 8.120 8.162 1,305,990 -0.09(-1.03%)
Jun 05, 2018 8.256 8.358 8.247 8.247 1,432,496 +0.00(+0.00%)
Jun 04, 2018 8.239 8.358 8.120 8.247 1,381,127 +0.09(+1.04%)
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.