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, 2017	7.192	7.370	7.135	7.330	1,136,810	+0.15(+2.15%)
Jan 30, 2017	7.265	7.265	7.131	7.175	897,793	-0.06(-0.90%)
Jan 27, 2017	7.313	7.370	7.232	7.240	520,553	-0.11(-1.55%)
Jan 26, 2017	7.305	7.427	7.285	7.354	1,048,357	+0.04(+0.55%)
Jan 25, 2017	7.184	7.322	7.175	7.313	465,793	+0.11(+1.46%)
Jan 24, 2017	7.216	7.281	7.159	7.208	1,104,869	-0.03(-0.45%)
Jan 23, 2017	7.273	7.273	7.102	7.240	1,305,555	-0.03(-0.45%)
Jan 20, 2017	7.094	7.289	7.046	7.273	1,306,601	+0.19(+2.63%)
Jan 19, 2017	7.029	7.102	7.001	7.086	693,801	+0.03(+0.46%)
Jan 18, 2017	7.029	7.119	7.017	7.054	1,565,778	+0.02(+0.27%)
Jan 17, 2017	6.963	7.075	6.906	7.035	1,398,214	+0.07(+1.04%)
Jan 13, 2017		6.963	6.963	6.963	0	-0.02(-0.23%)
Jan 12, 2017	6.874	7.027	6.874	6.979	1,339,891	+0.13(+1.88%)
Jan 11, 2017	6.608	6.866	6.608	6.850	873,067	+0.19(+2.90%)
Jan 10, 2017	6.625	6.689	6.584	6.657	1,289,472	+0.05(+0.73%)
Jan 09, 2017	6.584	6.661	6.552	6.608	697,766	+0.00(+0.00%)
Jan 06, 2017	6.576	6.641	6.576	6.608	934,111	-0.01(-0.12%)
Jan 05, 2017	6.520	6.653	6.488	6.616	882,357	+0.13(+1.99%)
Jan 04, 2017	6.496	6.588	6.472	6.488	771,589	+0.03(+0.50%)

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.