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 (%)
Dec 29, 2017		9.233	9.233	9.233	0	+0.08(+0.90%)
Dec 28, 2017	9.002	9.184	8.977	9.150	696,273	+0.17(+1.93%)
Dec 27, 2017	9.010	9.010	8.919	8.977	437,269	-0.01(-0.09%)
Dec 26, 2017	8.853	9.051	8.853	8.985	479,196	+0.17(+1.87%)
Dec 22, 2017	8.729	8.878	8.729	8.820	591,606	+0.10(+1.14%)
Dec 21, 2017	8.737	8.770	8.605	8.721	724,624	-0.04(-0.47%)
Dec 20, 2017	8.721	8.820	8.621	8.762	1,006,193	-0.01(-0.09%)
Dec 19, 2017	8.944	9.035	8.754	8.770	1,510,514	-0.21(-2.30%)
Dec 18, 2017	8.927	9.138	8.886	8.977	2,445,013	+0.59(+7.00%)
Dec 15, 2017	8.373	8.473	8.340	8.390	1,553,817	+0.03(+0.40%)
Dec 14, 2017	8.266	8.394	8.249	8.357	1,339,655	+0.19(+2.33%)
Dec 13, 2017	8.192	8.249	8.125	8.167	947,271	-0.01(-0.10%)
Dec 12, 2017	8.167	8.200	8.080	8.175	1,134,498	-0.03(-0.40%)
Dec 11, 2017	8.084	8.208	8.068	8.208	783,130	+0.10(+1.22%)
Dec 08, 2017	7.952	8.109	7.952	8.109	670,508	+0.16(+1.97%)
Dec 07, 2017	8.010	8.018	7.919	7.952	1,019,197	-0.09(-1.13%)
Dec 06, 2017	8.117	8.208	8.022	8.043	1,398,639	-0.03(-0.41%)
Dec 05, 2017	8.266	8.266	8.043	8.076	1,079,501	-0.26(-3.08%)
Dec 04, 2017	8.324	8.349	8.249	8.332	1,922,298	+0.02(+0.30%)

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.