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 30, 2019	8.082	8.153	8.046	8.135	3,236,958	+0.12(+1.45%)
Sep 27, 2019	7.975	8.064	7.975	8.019	3,546,785	+0.04(+0.56%)
Sep 26, 2019	7.939	8.037	7.899	7.975	821,702	+0.03(+0.34%)
Sep 25, 2019	7.930	7.957	7.876	7.948	969,755	-0.03(-0.34%)
Sep 24, 2019	8.019	8.037	7.966	7.975	879,517	-0.01(-0.11%)
Sep 23, 2019	8.091	8.091	7.975	7.983	1,232,863	-0.11(-1.32%)
Sep 20, 2019	8.108	8.269	8.091	8.091	1,411,637	-0.01(-0.11%)
Sep 19, 2019	8.117	8.153	8.082	8.100	907,916	-0.01(-0.11%)
Sep 18, 2019	8.171	8.180	8.064	8.108	491,845	+0.00(+0.00%)
Sep 17, 2019	7.992	8.144	7.992	8.108	1,261,237	+0.09(+1.11%)
Sep 16, 2019	8.010	8.100	7.885	8.019	2,031,184	+0.02(+0.22%)
Sep 13, 2019	7.778	8.001	7.702	8.001	7,559,078	+0.26(+3.34%)
Sep 12, 2019	7.662	7.814	7.635	7.742	3,844,643	+0.08(+1.05%)
Sep 11, 2019	7.680	7.680	7.546	7.662	988,533	+0.03(+0.35%)
Sep 10, 2019	7.546	7.649	7.510	7.635	1,285,811	+0.09(+1.18%)
Sep 09, 2019	7.519	7.555	7.474	7.546	517,399	+0.03(+0.36%)
Sep 06, 2019	7.510	7.573	7.448	7.519	1,092,266	+0.07(+0.96%)
Sep 05, 2019	7.367	7.448	7.323	7.448	1,134,291	+0.18(+2.46%)
Sep 04, 2019	7.314	7.323	7.242	7.269	1,048,258	+0.04(+0.62%)

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.