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 (%)
Nov 30, 2017 8.043 8.117 7.944 8.117 2,419,078 +0.08(+1.03%)
Nov 29, 2017 8.084 8.084 7.976 8.035 1,721,263 -0.04(-0.51%)
Nov 28, 2017 8.167 8.183 8.026 8.076 808,993 -0.01(-0.10%)
Nov 27, 2017 8.233 8.233 8.047 8.084 1,078,361 -0.15(-1.81%)
Nov 24, 2017 8.266 8.307 8.192 8.233 402,539 -0.04(-0.50%)
Nov 22, 2017 8.349 8.469 8.241 8.274 1,254,908 -0.07(-0.89%)
Nov 21, 2017 8.283 8.452 8.225 8.349 1,156,684 +0.17(+2.12%)
Nov 20, 2017 8.109 8.212 7.993 8.175 2,476,411 -0.31(-3.61%)
Nov 17, 2017 8.365 8.539 8.332 8.481 699,134 +0.10(+1.18%)
Nov 16, 2017 8.216 8.448 8.216 8.382 1,206,534 +0.24(+2.94%)
Nov 15, 2017 8.241 8.241 8.134 8.142 4,040,706 -0.11(-1.30%)
Nov 14, 2017 8.382 8.423 8.225 8.249 2,163,663 -0.18(-2.16%)
Nov 13, 2017 8.489 8.564 8.423 8.431 1,199,081 -0.08(-0.97%)
Nov 10, 2017 8.729 8.729 8.506 8.514 808,333 -0.21(-2.37%)
Nov 09, 2017 8.787 8.824 8.655 8.721 366,201 -0.12(-1.40%)
Nov 08, 2017 8.787 8.845 8.745 8.845 509,631 +0.07(+0.85%)
Nov 07, 2017 8.985 9.002 8.762 8.770 783,480 -0.24(-2.66%)
Nov 06, 2017 8.960 9.035 8.956 9.010 640,874 +0.07(+0.74%)
Nov 03, 2017 8.853 9.002 8.836 8.944 720,211 +0.06(+0.65%)
Nov 02, 2017 8.729 8.977 8.729 8.886 774,578 +0.09(+1.03%)
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.