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, 2020	6.973	7.289	6.897	7.088	4,281,797	+0.13(+1.92%)
May 28, 2020	7.193	7.193	6.935	6.954	3,438,808	-0.13(-1.89%)
May 27, 2020	7.059	7.155	7.007	7.088	3,416,346	+0.09(+1.23%)
May 26, 2020	7.231	7.355	6.973	7.002	2,701,933	-0.21(-2.91%)
May 22, 2020	7.222	7.222	7.031	7.212	2,006,484	-0.02(-0.26%)
May 21, 2020	7.078	7.246	7.055	7.231	1,582,033	+0.19(+2.68%)
May 20, 2020	7.079	7.160	6.944	7.043	1,826,442	+0.05(+0.77%)
May 19, 2020	7.052	7.169	6.989	6.989	1,581,950	-0.02(-0.26%)
May 18, 2020	6.701	7.088	6.687	7.007	2,928,756	+0.47(+7.15%)
May 15, 2020	6.512	6.676	6.476	6.539	2,444,658	-0.03(-0.41%)
May 14, 2020	6.566	6.638	6.400	6.566	2,982,258	-0.06(-0.95%)
May 13, 2020	6.971	6.989	6.575	6.629	3,735,521	-0.31(-4.53%)
May 12, 2020	7.151	7.229	6.890	6.944	3,732,440	-0.15(-2.15%)
May 11, 2020	7.304	7.304	7.097	7.097	2,883,031	-0.26(-3.55%)
May 08, 2020	7.367	7.421	7.313	7.358	3,771,771	+0.05(+0.74%)
May 07, 2020	7.331	7.425	7.286	7.304	1,466,336	+0.04(+0.62%)
May 06, 2020	7.295	7.295	7.218	7.259	1,637,929	-0.03(-0.37%)
May 05, 2020	7.313	7.628	7.259	7.286	1,594,593	+0.04(+0.50%)
May 04, 2020	7.088	7.299	6.989	7.250	1,744,090	+0.15(+2.15%)

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.