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 (%)
Aug 31, 2017 8.803 8.927 8.745 8.878 1,718,869 +0.08(+0.94%)
Aug 30, 2017 8.845 8.865 8.787 8.795 723,205 -0.08(-0.93%)
Aug 29, 2017 8.787 8.919 8.787 8.878 1,242,963 +0.08(+0.94%)
Aug 28, 2017 8.803 8.836 8.778 8.795 970,421 +0.01(+0.09%)
Aug 25, 2017 8.679 8.803 8.655 8.787 899,729 +0.12(+1.33%)
Aug 24, 2017 8.572 8.688 8.539 8.671 952,956 +0.12(+1.45%)
Aug 23, 2017 8.357 8.580 8.357 8.547 1,107,487 +0.20(+2.38%)
Aug 22, 2017 8.382 8.431 8.316 8.349 1,063,303 +0.00(+0.00%)
Aug 21, 2017 8.316 8.402 8.274 8.349 589,105 +0.06(+0.70%)
Aug 18, 2017 8.233 8.324 8.192 8.291 748,826 +0.06(+0.70%)
Aug 17, 2017 8.373 8.483 8.225 8.233 1,253,619 -0.16(-1.87%)
Aug 16, 2017 8.258 8.431 8.258 8.390 1,736,415 +0.10(+1.20%)
Aug 15, 2017 8.117 8.291 8.076 8.291 2,142,130 +0.20(+2.45%)
Aug 14, 2017 8.051 8.117 8.039 8.092 3,444,319 +0.07(+0.82%)
Aug 11, 2017 7.902 8.051 7.844 8.026 1,080,866 +0.00(+0.00%)
Aug 10, 2017 8.076 8.076 7.993 8.026 1,030,996 -0.02(-0.31%)
Aug 09, 2017 8.059 8.068 7.927 8.051 1,246,356 +0.00(+0.00%)
Aug 08, 2017 8.076 8.076 8.010 8.051 1,340,433 -0.01(-0.10%)
Aug 07, 2017 8.109 8.134 8.018 8.059 3,255,741 -0.04(-0.51%)
Aug 04, 2017 8.200 8.274 8.076 8.101 3,906,470 -0.12(-1.41%)
Aug 03, 2017 8.233 8.266 8.183 8.216 1,260,254 -0.03(-0.40%)
Aug 02, 2017 8.258 8.293 8.233 8.249 636,843 -0.03(-0.40%)
Aug 01, 2017 8.283 8.324 8.208 8.283 1,143,613 +0.02(+0.20%)
Jul 31, 2017 8.522 8.522 8.225 8.266 2,800,394 -0.24(-2.82%)
Jul 28, 2017 8.605 8.638 8.452 8.506 572,708 -0.12(-1.34%)
Jul 27, 2017 8.712 8.712 8.559 8.621 954,589 -0.12(-1.42%)
Jul 26, 2017 8.646 8.762 8.597 8.745 673,230 +0.12(+1.44%)
Jul 25, 2017 8.555 8.679 8.514 8.621 772,655 +0.08(+0.97%)
Jul 24, 2017 8.638 8.650 8.514 8.539 830,113 -0.10(-1.15%)
Jul 21, 2017 8.605 8.646 8.555 8.638 731,664 +0.04(+0.48%)
Jul 20, 2017 8.547 8.605 8.522 8.597 457,308 +0.03(+0.39%)
Jul 19, 2017 8.547 8.584 8.506 8.564 608,058 +0.02(+0.29%)
Jul 18, 2017 8.440 8.547 8.431 8.539 548,134 +0.10(+1.18%)
Jul 17, 2017 8.390 8.464 8.357 8.440 413,393 +0.05(+0.59%)
Jul 14, 2017 8.390 8.473 8.307 8.390 496,595 +0.08(+1.00%)
Jul 13, 2017 8.274 8.373 8.274 8.307 639,775 +0.05(+0.60%)
Jul 12, 2017 8.233 8.266 8.208 8.258 1,636,967 +0.09(+1.11%)
Jul 11, 2017 8.274 8.274 8.134 8.167 1,463,958 -0.07(-0.80%)
Jul 10, 2017 8.142 8.287 8.142 8.233 911,125 +0.04(+0.50%)
Jul 07, 2017 8.192 8.241 8.142 8.192 1,512,019 +0.00(+0.00%)
Jul 06, 2017 8.101 8.208 7.993 8.192 1,237,582 +0.13(+1.64%)
Jul 05, 2017 7.795 8.068 7.795 8.059 1,989,857 +0.28(+3.61%)
Jul 03, 2017 7.745 7.820 7.745 7.778 621,706 -0.02(-0.21%)
Jun 30, 2017 7.720 7.811 7.679 7.795 875,655 +0.08(+1.07%)
Jun 29, 2017 7.828 7.828 7.687 7.712 940,408 -0.12(-1.58%)
Jun 28, 2017 7.869 7.960 7.836 7.836 1,104,292 +0.01(+0.11%)
Jun 27, 2017 7.795 7.861 7.720 7.828 911,877 +0.03(+0.42%)
Jun 26, 2017 7.778 7.878 7.770 7.795 594,841 +0.02(+0.21%)
Jun 23, 2017 7.654 7.787 7.613 7.778 2,485,677 +0.14(+1.84%)
Jun 22, 2017 7.712 7.712 7.621 7.638 780,199 -0.02(-0.22%)
Jun 21, 2017 7.836 7.886 7.617 7.654 1,447,871 -0.17(-2.22%)
Jun 20, 2017 7.886 7.944 7.811 7.828 1,248,597 -0.07(-0.94%)
Jun 19, 2017 7.894 7.968 7.828 7.902 779,501 +0.06(+0.74%)
Jun 16, 2017 7.911 7.944 7.787 7.844 1,726,963 -0.02(-0.21%)
Jun 15, 2017 7.878 7.911 7.754 7.861 1,065,335 -0.10(-1.25%)
Jun 14, 2017 8.035 8.117 7.944 7.960 1,464,221 -0.02(-0.21%)
Jun 13, 2017 7.836 7.989 7.836 7.977 2,165,002 +0.12(+1.58%)
Jun 12, 2017 7.836 7.869 7.774 7.853 1,378,449 -0.02(-0.21%)
Jun 09, 2017 7.836 7.886 7.811 7.869 1,337,155 +0.06(+0.74%)
Jun 08, 2017 7.844 7.844 7.770 7.811 1,302,693 -0.01(-0.11%)
Jun 07, 2017 7.828 7.911 7.803 7.820 1,067,214 -0.04(-0.53%)
Jun 06, 2017 7.803 7.878 7.770 7.861 936,589 +0.09(+1.17%)
Jun 05, 2017 7.820 7.820 7.745 7.770 2,048,102 -0.05(-0.63%)
Jun 02, 2017 7.762 7.911 7.762 7.820 1,170,546 +0.02(+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.