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 (%)
May 29, 2015	13.24	13.36	13.17	13.18	1,393,064	-0.10(-0.76%)
May 28, 2015	13.27	13.31	13.16	13.28	654,988	-0.05(-0.35%)
May 27, 2015	13.14	13.36	13.09	13.33	1,062,511	+0.13(+1.00%)
May 26, 2015	13.37	13.38	13.07	13.20	952,234	-0.22(-1.67%)
May 22, 2015	13.62	13.42	13.42	13.42	2,244,320	-0.26(-1.87%)
May 21, 2015	13.67	13.82	13.61	13.68	538,603	-0.02(-0.17%)
May 20, 2015	13.77	13.79	13.62	13.70	984,637	-0.08(-0.56%)
May 19, 2015	14.04	14.05	13.75	13.78	1,148,101	-0.29(-2.09%)
May 18, 2015	14.13	14.15	13.95	14.07	699,969	-0.05(-0.38%)
May 15, 2015	14.03	14.18	13.85	14.13	1,051,359	+0.12(+0.88%)
May 14, 2015	14.13	14.27	13.97	14.00	1,264,622	+0.08(+0.59%)
May 13, 2015	14.07	14.10	13.90	13.92	2,439,126	-0.03(-0.22%)
May 12, 2015	13.94	14.01	13.79	13.95	2,727,287	-0.02(-0.11%)
May 11, 2015	13.99	14.03	13.92	13.97	1,068,820	-0.04(-0.27%)
May 08, 2015	14.11	14.17	13.99	14.00	1,576,266	+0.05(+0.38%)
May 07, 2015	13.79	13.97	13.74	13.95	1,227,442	+0.20(+1.49%)
May 06, 2015	13.72	13.76	13.63	13.75	911,116	+0.11(+0.83%)
May 05, 2015	13.47	13.66	13.44	13.63	1,424,951	+0.05(+0.39%)
May 04, 2015	13.72	13.72	13.41	13.58	1,381,507	-0.11(-0.83%)

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.