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 (%)
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%)
Sep 01, 2017 8.869 8.869 8.700 8.737 890,560 -0.14(-1.58%)
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%)
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.