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 (%)
Feb 28, 2007	9.744	9.908	9.655	9.851	830,329	+0.26(+2.70%)
Feb 27, 2007	9.845	9.927	9.024	9.592	1,200,175	-0.64(-6.29%)
Feb 26, 2007	10.41	10.41	10.10	10.24	257,798	-0.07(-0.67%)
Feb 23, 2007	10.36	10.44	10.26	10.31	376,659	-0.11(-1.09%)
Feb 22, 2007	10.34	10.49	10.17	10.42	411,678	+0.13(+1.23%)
Feb 21, 2007	10.29	10.31	10.17	10.29	651,904	-0.24(-2.28%)
Feb 20, 2007	10.70	10.70	10.47	10.53	263,835	-0.17(-1.59%)
Feb 16, 2007	10.60	10.70	10.58	10.70	206,948	+0.11(+1.01%)
Feb 15, 2007	10.72	10.72	10.55	10.60	162,896	-0.16(-1.53%)
Feb 14, 2007	10.56	10.92	10.48	10.76	1,118,885	+0.24(+2.28%)
Feb 13, 2007	10.38	10.58	10.38	10.52	284,118	+0.27(+2.65%)
Feb 12, 2007	10.37	10.37	10.19	10.25	334,350	-0.04(-0.43%)
Feb 09, 2007	10.41	10.53	10.17	10.29	758,389	+0.03(+0.25%)
Feb 08, 2007	10.22	10.32	10.09	10.27	729,866	+0.07(+0.68%)
Feb 07, 2007	10.17	10.31	10.12	10.20	803,550	+0.10(+1.00%)
Feb 06, 2007	10.10	10.19	10.05	10.10	411,520	+0.03(+0.31%)
Feb 05, 2007	10.16	10.20	9.977	10.07	1,185,597	-0.11(-1.05%)
Feb 02, 2007	10.18	10.24	10.08	10.17	213,920	+0.03(+0.31%)

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.