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 (%)
Sep 30, 2016 6.665 6.681 6.568 6.592 589,153 -0.05(-0.73%)
Sep 29, 2016 6.745 6.858 6.633 6.641 533,565 -0.14(-2.02%)
Sep 28, 2016 6.777 6.794 6.729 6.777 526,668 +0.02(+0.36%)
Sep 27, 2016 6.777 6.810 6.737 6.753 319,572 -0.02(-0.36%)
Sep 26, 2016 6.858 6.882 6.761 6.777 459,986 -0.10(-1.41%)
Sep 23, 2016 6.906 6.906 6.858 6.874 340,981 -0.06(-0.93%)
Sep 22, 2016 6.930 6.955 6.890 6.938 485,696 +0.05(+0.70%)
Sep 21, 2016 6.721 6.906 6.713 6.890 409,640 +0.20(+3.01%)
Sep 20, 2016 6.641 6.709 6.633 6.689 422,264 +0.07(+1.09%)
Sep 19, 2016 6.641 6.701 6.608 6.616 593,172 +0.01(+0.12%)
Sep 16, 2016 6.544 6.673 6.504 6.608 604,782 +0.01(+0.12%)
Sep 15, 2016 6.608 6.677 6.544 6.600 443,893 +0.02(+0.24%)
Sep 14, 2016 6.584 6.633 6.516 6.584 583,115 +0.02(+0.37%)
Sep 13, 2016 6.689 6.713 6.536 6.560 475,844 -0.19(-2.74%)
Sep 12, 2016 6.665 6.769 6.649 6.745 442,040 +0.04(+0.60%)
Sep 09, 2016 6.818 6.818 6.697 6.705 910,512 -0.18(-2.57%)
Sep 08, 2016 6.802 6.886 6.761 6.882 1,030,086 +0.09(+1.30%)
Sep 07, 2016 6.866 6.866 6.794 6.794 595,967 -0.05(-0.71%)
Sep 06, 2016 6.777 6.882 6.777 6.842 497,507 -0.03(-0.47%)
Sep 02, 2016 6.745 6.874 6.874 6.874 622,791 +0.18(+2.64%)
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.