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 (%)
Oct 30, 2020 6.276 6.343 6.190 6.209 892,224 -0.03(-0.46%)
Oct 29, 2020 6.257 6.266 6.138 6.238 779,251 -0.03(-0.46%)
Oct 28, 2020 6.305 6.314 6.200 6.266 1,350,526 -0.17(-2.67%)
Oct 27, 2020 6.515 6.534 6.405 6.438 564,434 -0.05(-0.74%)
Oct 26, 2020 6.582 6.630 6.429 6.486 722,290 -0.20(-3.00%)
Oct 23, 2020 6.754 6.792 6.610 6.687 827,948 -0.05(-0.71%)
Oct 22, 2020 6.725 6.830 6.678 6.735 1,659,042 +0.04(+0.57%)
Oct 21, 2020 6.591 6.782 6.572 6.696 1,211,579 +0.12(+1.89%)
Oct 20, 2020 6.524 6.610 6.486 6.572 1,382,658 +0.14(+2.23%)
Oct 19, 2020 6.381 6.524 6.352 6.429 1,821,046 +0.11(+1.82%)
Oct 16, 2020 6.123 6.357 6.085 6.314 1,156,447 +0.18(+2.96%)
Oct 15, 2020 6.171 6.195 6.114 6.133 1,028,073 -0.06(-0.93%)
Oct 14, 2020 6.085 6.247 6.066 6.190 1,317,162 +0.11(+1.89%)
Oct 13, 2020 6.114 6.171 5.989 6.075 822,851 -0.04(-0.62%)
Oct 12, 2020 6.114 6.152 6.037 6.114 1,076,151 -0.01(-0.16%)
Oct 09, 2020 6.104 6.185 6.052 6.123 1,401,408 +0.03(+0.47%)
Oct 08, 2020 6.028 6.104 5.989 6.095 1,006,917 +0.08(+1.27%)
Oct 07, 2020 6.066 6.123 5.980 6.018 856,554 -0.01(-0.16%)
Oct 06, 2020 6.171 6.190 5.975 6.028 1,348,072 -0.13(-2.17%)
Oct 05, 2020 6.190 6.190 6.028 6.161 1,374,823 -0.01(-0.15%)
Oct 02, 2020 6.066 6.190 6.047 6.171 922,373 +0.06(+0.94%)
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.