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 (%)
Feb 29, 2016 10.04 10.06 9.843 9.875 1,009,224 -0.04(-0.39%)
Feb 26, 2016 10.15 10.18 9.914 9.914 1,179,562 -0.15(-1.48%)
Feb 25, 2016 9.921 10.07 9.890 10.06 649,780 +0.19(+1.90%)
Feb 24, 2016 9.828 9.898 9.695 9.875 441,702 -0.02(-0.24%)
Feb 23, 2016 10.05 10.05 9.859 9.898 465,866 -0.21(-2.09%)
Feb 22, 2016 10.06 10.14 10.04 10.11 1,131,157 +0.13(+1.33%)
Feb 19, 2016 10.03 10.06 9.906 9.976 963,902 -0.12(-1.16%)
Feb 18, 2016 10.01 10.12 9.953 10.09 1,310,039 +0.10(+1.02%)
Feb 17, 2016 9.843 10.01 9.828 9.992 1,208,374 +0.23(+2.40%)
Feb 16, 2016 9.656 9.773 9.554 9.757 982,031 +0.27(+2.80%)
Feb 12, 2016 9.375 9.492 9.492 9.492 2,849,036 +0.25(+2.71%)
Feb 11, 2016 9.351 9.355 9.226 9.242 2,097,851 -0.27(-2.79%)
Feb 10, 2016 9.375 9.578 9.335 9.507 906,065 +0.13(+1.42%)
Feb 09, 2016 9.328 9.460 9.227 9.375 1,181,642 -0.04(-0.41%)
Feb 08, 2016 9.421 9.523 9.281 9.414 701,836 -0.10(-1.07%)
Feb 05, 2016 9.492 9.582 9.359 9.515 2,599,161 +0.01(+0.08%)
Feb 04, 2016 9.398 9.609 9.398 9.507 2,348,831 +0.17(+1.84%)
Feb 03, 2016 9.304 9.390 9.187 9.335 2,478,445 +0.08(+0.84%)
Feb 02, 2016 9.351 9.367 9.242 9.257 1,061,128 -0.23(-2.39%)
Feb 01, 2016 9.156 9.484 9.156 9.484 1,824,313 +0.27(+2.97%)
Jan 29, 2016 8.960 9.343 8.960 9.210 3,660,136 +0.34(+3.88%)
Jan 28, 2016 8.851 8.925 8.765 8.867 2,014,464 +0.12(+1.34%)
Jan 27, 2016 8.687 8.832 8.663 8.750 1,544,463 +0.05(+0.63%)
Jan 26, 2016 8.679 8.750 8.668 8.695 1,324,198 +0.02(+0.27%)
Jan 25, 2016 8.859 8.875 8.671 8.671 940,597 -0.20(-2.20%)
Jan 22, 2016 8.757 8.953 8.734 8.867 1,454,549 +0.37(+4.32%)
Jan 21, 2016 8.312 8.566 8.265 8.500 1,477,648 +0.18(+2.16%)
Jan 20, 2016 8.265 8.378 8.070 8.320 1,429,826 -0.03(-0.41%)
Jan 19, 2016 8.555 8.563 8.284 8.354 1,088,877 -0.10(-1.19%)
Jan 15, 2016 8.602 8.455 8.455 8.455 3,553,077 -0.34(-3.88%)
Jan 14, 2016 8.610 8.865 8.571 8.796 1,902,082 +0.21(+2.44%)
Jan 13, 2016 8.532 8.633 8.532 8.586 1,095,401 +0.08(+0.91%)
Jan 12, 2016 8.617 8.625 8.389 8.509 914,323 -0.05(-0.54%)
Jan 11, 2016 8.648 8.679 8.501 8.555 1,393,907 +0.00(+0.00%)
Jan 08, 2016 8.633 8.695 8.470 8.555 1,242,355 -0.02(-0.27%)
Jan 07, 2016 8.687 8.718 8.532 8.579 1,072,245 -0.34(-3.82%)
Jan 06, 2016 8.974 9.028 8.896 8.919 583,260 -0.18(-1.96%)
Jan 05, 2016 9.105 9.105 9.003 9.098 500,013 +0.01(+0.09%)
Jan 04, 2016 9.191 9.222 9.005 9.090 811,253 -0.33(-3.46%)
Dec 31, 2015 9.229 9.415 9.415 9.415 1,931,390 +0.14(+1.50%)
Dec 30, 2015 9.369 9.377 9.249 9.276 489,418 -0.15(-1.56%)
Dec 29, 2015 9.547 9.555 9.384 9.423 651,813 -0.07(-0.73%)
Dec 28, 2015 9.547 9.563 9.446 9.493 498,673 -0.12(-1.21%)
Dec 24, 2015 9.594 9.609 9.609 9.609 703,802 -0.07(-0.72%)
Dec 23, 2015 9.578 9.687 9.570 9.679 955,609 +0.14(+1.46%)
Dec 22, 2015 9.710 9.718 9.470 9.539 1,259,608 -0.16(-1.68%)
Dec 21, 2015 9.834 9.911 9.663 9.702 1,306,614 -0.02(-0.24%)
Dec 18, 2015 9.791 9.795 9.477 9.725 2,334,977 +0.14(+1.46%)
Dec 17, 2015 9.377 9.671 9.377 9.586 2,801,870 +0.40(+4.39%)
Dec 16, 2015 8.873 9.245 8.850 9.183 1,825,048 +0.35(+3.95%)
Dec 15, 2015 8.912 9.021 8.788 8.834 1,798,581 +0.04(+0.44%)
Dec 14, 2015 8.912 8.935 8.718 8.796 2,431,944 -0.05(-0.53%)
Dec 11, 2015 9.136 9.136 8.842 8.842 1,440,463 -0.36(-3.96%)
Dec 10, 2015 9.222 9.284 9.183 9.206 1,346,589 -0.04(-0.42%)
Dec 09, 2015 9.105 9.369 9.105 9.245 926,550 +0.16(+1.79%)
Dec 08, 2015 9.136 9.167 9.028 9.082 852,452 -0.15(-1.68%)
Dec 07, 2015 9.198 9.276 9.160 9.237 1,117,838 -0.01(-0.08%)
Dec 04, 2015 9.167 9.276 9.121 9.245 805,448 +0.08(+0.85%)
Dec 03, 2015 9.346 9.346 9.156 9.167 931,243 -0.10(-1.09%)
Dec 02, 2015 9.400 9.400 9.229 9.268 855,491 -0.15(-1.64%)
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.