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 (%)
Sep 29, 2006	8.236	8.400	8.236	8.330	292,833	+0.03(+0.38%)
Sep 28, 2006	9.226	9.226	8.204	8.299	450,818	-0.13(-1.57%)
Sep 27, 2006	8.387	8.740	8.387	8.431	510,399	-0.01(-0.07%)
Sep 26, 2006	8.059	8.469	8.059	8.437	610,229	+0.35(+4.37%)
Sep 25, 2006	7.920	8.141	7.863	8.084	380,145	+0.20(+2.48%)
Sep 22, 2006	7.870	7.926	7.781	7.888	308,363	+0.02(+0.24%)
Sep 21, 2006	7.888	8.027	7.813	7.870	431,010	-0.08(-1.03%)
Sep 20, 2006	7.794	8.002	7.794	7.952	601,672	+0.20(+2.61%)
Sep 19, 2006	7.825	7.933	7.674	7.750	504,219	-0.23(-2.92%)
Sep 18, 2006	8.002	8.046	7.945	7.983	167,016	+0.00(+0.00%)
Sep 15, 2006	7.882	8.065	7.876	7.983	463,178	+0.11(+1.44%)
Sep 14, 2006	7.901	7.933	7.813	7.870	349,404	-0.06(-0.80%)
Sep 13, 2006	7.781	7.952	7.781	7.933	302,499	+0.08(+1.05%)
Sep 12, 2006	7.775	7.914	7.731	7.851	406,925	+0.07(+0.89%)
Sep 11, 2006	7.819	7.857	7.661	7.781	400,111	-0.03(-0.40%)
Sep 08, 2006	7.762	7.863	7.762	7.813	193,638	+0.01(+0.16%)
Sep 07, 2006	7.813	7.882	7.712	7.800	437,666	-0.04(-0.48%)
Sep 06, 2006	7.863	7.952	7.819	7.838	315,018	-0.08(-1.04%)
Sep 05, 2006	7.958	7.996	7.851	7.920	529,889	+0.03(+0.32%)

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.