Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.65	13.83	13.65	13.74	1,411,311	+0.11(+0.78%)
Jan 28, 2011	13.95	14.00	13.60	13.64	2,082,262	-0.32(-2.32%)
Jan 27, 2011	14.07	14.15	13.95	13.96	974,378	-0.14(-0.99%)
Jan 26, 2011	14.07	14.19	14.07	14.10	1,235,054	+0.03(+0.24%)
Jan 25, 2011	14.00	14.11	13.93	14.07	857,390	-0.03(-0.23%)
Jan 24, 2011	13.98	14.13	13.98	14.10	1,326,030	+0.05(+0.33%)
Jan 21, 2011	13.98	14.10	13.92	14.05	1,499,440	+0.08(+0.57%)
Jan 20, 2011	14.05	14.05	13.79	13.97	1,526,332	-0.07(-0.47%)
Jan 19, 2011	13.99	14.10	13.89	14.04	1,022,485	+0.11(+0.77%)
Jan 18, 2011	13.94	14.03	13.83	13.93	1,218,771	-0.07(-0.47%)
Jan 14, 2011	14.03	14.12	13.95	14.00	987,715	-0.12(-0.88%)
Jan 13, 2011	14.06	14.25	13.98	14.12	664,908	+0.05(+0.33%)
Jan 12, 2011	13.95	14.09	13.85	14.08	789,172	+0.24(+1.71%)
Jan 11, 2011	14.08	14.09	13.81	13.84	1,374,861	-0.14(-0.99%)
Jan 10, 2011	14.17	14.19	13.86	13.98	740,953	-0.23(-1.62%)
Jan 07, 2011	14.54	14.54	14.09	14.21	816,010	-0.24(-1.68%)
Jan 06, 2011	14.69	14.69	14.45	14.45	960,005	-0.21(-1.43%)
Jan 05, 2011	14.72	14.72	14.60	14.66	858,829	-0.12(-0.84%)
Jan 04, 2011	14.90	14.97	14.68	14.79	902,258	-0.45(-2.93%)

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.