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 (%)
Jan 31, 2017 7.192 7.370 7.135 7.330 1,136,810 +0.15(+2.15%)
Jan 30, 2017 7.265 7.265 7.131 7.175 897,793 -0.06(-0.90%)
Jan 27, 2017 7.313 7.370 7.232 7.240 520,553 -0.11(-1.55%)
Jan 26, 2017 7.305 7.427 7.285 7.354 1,048,357 +0.04(+0.55%)
Jan 25, 2017 7.184 7.322 7.175 7.313 465,793 +0.11(+1.46%)
Jan 24, 2017 7.216 7.281 7.159 7.208 1,104,869 -0.03(-0.45%)
Jan 23, 2017 7.273 7.273 7.102 7.240 1,305,555 -0.03(-0.45%)
Jan 20, 2017 7.094 7.289 7.046 7.273 1,306,601 +0.19(+2.63%)
Jan 19, 2017 7.029 7.102 7.001 7.086 693,801 +0.03(+0.46%)
Jan 18, 2017 7.029 7.119 7.017 7.054 1,565,778 +0.02(+0.27%)
Jan 17, 2017 6.963 7.075 6.906 7.035 1,398,214 +0.07(+1.04%)
Jan 13, 2017 6.963 6.963 6.963 0 -0.02(-0.23%)
Jan 12, 2017 6.874 7.027 6.874 6.979 1,339,891 +0.13(+1.88%)
Jan 11, 2017 6.608 6.866 6.608 6.850 873,067 +0.19(+2.90%)
Jan 10, 2017 6.625 6.689 6.584 6.657 1,289,472 +0.05(+0.73%)
Jan 09, 2017 6.584 6.661 6.552 6.608 697,766 +0.00(+0.00%)
Jan 06, 2017 6.576 6.641 6.576 6.608 934,111 -0.01(-0.12%)
Jan 05, 2017 6.520 6.653 6.488 6.616 882,357 +0.13(+1.99%)
Jan 04, 2017 6.496 6.588 6.472 6.488 771,589 +0.03(+0.50%)
Jan 03, 2017 6.616 6.681 6.443 6.455 722,030 -0.15(-2.31%)
Dec 30, 2016 6.608 6.608 6.608 0 +0.00(+0.00%)
Dec 29, 2016 6.439 6.633 6.439 6.608 642,942 +0.20(+3.14%)
Dec 28, 2016 6.319 6.492 6.286 6.407 767,592 +0.12(+1.92%)
Dec 27, 2016 6.367 6.367 6.238 6.286 449,438 -0.06(-1.01%)
Dec 23, 2016 6.351 6.351 6.351 0 -0.13(-1.99%)
Dec 22, 2016 6.504 6.532 6.447 6.480 741,505 -0.05(-0.74%)
Dec 21, 2016 6.552 6.560 6.472 6.528 676,951 -0.01(-0.12%)
Dec 20, 2016 6.568 6.568 6.488 6.536 752,017 -0.05(-0.73%)
Dec 19, 2016 6.761 6.769 6.548 6.584 742,838 -0.17(-2.50%)
Dec 16, 2016 6.802 6.874 6.705 6.753 1,582,001 -0.10(-1.41%)
Dec 15, 2016 6.753 6.854 6.705 6.850 1,019,688 +0.12(+1.79%)
Dec 14, 2016 6.705 6.947 6.705 6.729 1,287,279 -0.15(-2.22%)
Dec 13, 2016 6.794 6.910 6.777 6.882 871,834 +0.10(+1.42%)
Dec 12, 2016 6.802 6.834 6.721 6.786 272,932 -0.04(-0.59%)
Dec 09, 2016 6.737 6.834 6.737 6.826 1,439,926 +0.10(+1.56%)
Dec 08, 2016 6.794 6.836 6.701 6.721 819,003 -0.07(-1.07%)
Dec 07, 2016 6.729 6.890 6.725 6.794 1,119,712 +0.09(+1.32%)
Dec 06, 2016 6.729 6.777 6.697 6.705 921,525 -0.04(-0.60%)
Dec 05, 2016 6.641 6.769 6.620 6.745 741,099 +0.10(+1.58%)
Dec 02, 2016 6.439 6.681 6.439 6.641 1,094,947 +0.23(+3.51%)
Dec 01, 2016 6.415 6.520 6.311 6.415 1,600,117 -0.02(-0.25%)
Nov 30, 2016 6.447 6.472 6.238 6.431 5,181,983 +0.03(+0.50%)
Nov 29, 2016 6.464 6.464 6.358 6.399 1,793,026 -0.10(-1.61%)
Nov 28, 2016 6.544 6.649 6.496 6.504 1,990,370 -0.04(-0.62%)
Nov 25, 2016 6.641 6.649 6.439 6.544 663,461 -0.10(-1.45%)
Nov 23, 2016 6.641 6.641 6.641 0 +0.08(+1.23%)
Nov 22, 2016 6.592 6.608 6.480 6.560 724,172 +0.07(+1.12%)
Nov 21, 2016 6.415 6.496 6.399 6.488 995,026 +0.12(+1.90%)
Nov 18, 2016 6.351 6.383 6.327 6.367 623,548 +0.04(+0.64%)
Nov 17, 2016 6.359 6.423 6.278 6.327 883,883 -0.06(-0.88%)
Nov 16, 2016 6.238 6.399 6.222 6.383 1,687,661 +0.13(+2.06%)
Nov 15, 2016 6.230 6.295 6.194 6.254 1,056,886 +0.06(+0.91%)
Nov 14, 2016 6.311 6.335 6.174 6.198 956,542 -0.14(-2.28%)
Nov 11, 2016 6.520 6.633 6.343 6.343 1,758,746 -0.22(-3.31%)
Nov 10, 2016 6.842 6.874 6.560 6.560 1,811,335 -0.30(-4.34%)
Nov 09, 2016 6.914 7.003 6.842 6.858 950,355 -0.14(-2.07%)
Nov 08, 2016 7.019 7.067 7.003 7.003 1,095,794 -0.04(-0.57%)
Nov 07, 2016 6.995 7.075 6.890 7.043 974,580 +0.14(+2.10%)
Nov 04, 2016 6.971 7.019 6.898 6.898 774,779 -0.06(-0.81%)
Nov 03, 2016 7.011 7.079 6.955 6.955 732,537 -0.05(-0.69%)
Nov 02, 2016 6.818 7.011 6.744 7.003 1,000,024 +0.18(+2.59%)
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.