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 (%)
Jul 31, 2019 7.760 7.760 7.327 7.367 730,030 -0.04(-0.60%)
Jul 30, 2019 7.501 7.528 7.394 7.412 867,867 -0.09(-1.19%)
Jul 29, 2019 7.519 7.546 7.466 7.501 747,051 +0.00(+0.00%)
Jul 26, 2019 7.501 7.510 7.474 7.501 1,630,112 +0.02(+0.24%)
Jul 25, 2019 7.492 7.501 7.407 7.483 1,918,953 +0.00(+0.00%)
Jul 24, 2019 7.519 7.519 7.474 7.483 774,457 -0.04(-0.48%)
Jul 23, 2019 7.564 7.564 7.457 7.519 1,388,337 -0.02(-0.24%)
Jul 22, 2019 7.573 7.573 7.510 7.537 1,557,330 +0.00(+0.00%)
Jul 19, 2019 7.528 7.595 7.474 7.537 1,792,037 +0.01(+0.12%)
Jul 18, 2019 7.555 7.564 7.519 7.528 2,018,495 -0.02(-0.24%)
Jul 17, 2019 7.537 7.568 7.510 7.546 1,314,763 +0.02(+0.24%)
Jul 16, 2019 7.582 7.582 7.466 7.528 655,784 -0.04(-0.47%)
Jul 15, 2019 7.501 7.564 7.501 7.564 1,051,472 +0.05(+0.71%)
Jul 12, 2019 7.537 7.546 7.457 7.510 6,458,077 -0.04(-0.47%)
Jul 11, 2019 7.519 7.566 7.483 7.546 1,893,647 +0.04(+0.60%)
Jul 10, 2019 7.510 7.564 7.457 7.501 1,197,355 +0.04(+0.60%)
Jul 09, 2019 7.483 7.483 7.399 7.457 674,245 -0.03(-0.36%)
Jul 08, 2019 7.608 7.635 7.457 7.483 783,623 -0.13(-1.76%)
Jul 05, 2019 7.653 7.653 7.501 7.617 610,858 -0.04(-0.58%)
Jul 03, 2019 7.662 7.707 7.617 7.662 814,888 -0.02(-0.23%)
Jul 02, 2019 7.796 7.850 7.653 7.680 796,615 -0.10(-1.26%)
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.