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, 2017	8.456	8.464	8.357	8.448	833,431	+0.06(+0.69%)
Sep 28, 2017	8.307	8.423	8.274	8.390	819,520	+0.11(+1.30%)
Sep 27, 2017	8.332	8.440	8.283	8.283	1,110,968	-0.09(-1.09%)
Sep 26, 2017	8.431	8.456	8.365	8.373	1,118,777	-0.07(-0.88%)
Sep 25, 2017	8.431	8.456	8.382	8.448	783,174	+0.01(+0.10%)
Sep 22, 2017	8.456	8.481	8.415	8.440	651,151	-0.02(-0.29%)
Sep 21, 2017	8.506	8.514	8.398	8.464	925,093	-0.02(-0.29%)
Sep 20, 2017	8.431	8.489	8.394	8.489	1,566,351	+0.17(+2.09%)
Sep 19, 2017	8.398	8.407	8.249	8.316	817,386	-0.05(-0.59%)
Sep 18, 2017	8.481	8.547	8.266	8.365	849,548	-0.09(-1.08%)
Sep 15, 2017	8.613	8.638	8.448	8.456	1,087,167	-0.12(-1.45%)
Sep 14, 2017	8.588	8.621	8.539	8.580	1,115,150	-0.01(-0.10%)
Sep 13, 2017	8.646	8.671	8.547	8.588	868,188	-0.05(-0.57%)
Sep 12, 2017	8.605	8.663	8.572	8.638	1,520,254	+0.03(+0.38%)
Sep 11, 2017	8.655	8.671	8.547	8.605	1,034,952	+0.00(+0.00%)
Sep 08, 2017	8.795	8.795	8.597	8.605	819,770	-0.23(-2.62%)
Sep 07, 2017	8.671	8.845	8.667	8.836	975,681	+0.17(+1.91%)
Sep 06, 2017	8.745	8.778	8.655	8.671	386,437	-0.03(-0.38%)
Sep 05, 2017	8.712	8.886	8.671	8.704	612,132	-0.03(-0.38%)

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.