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 (%)
Oct 31, 2017 8.762 8.845 8.737 8.762 1,163,035 +0.01(+0.09%)
Oct 30, 2017 8.712 8.812 8.712 8.754 856,171 +0.04(+0.47%)
Oct 27, 2017 8.754 8.820 8.704 8.712 280,460 -0.02(-0.28%)
Oct 26, 2017 8.803 8.853 8.712 8.737 608,967 -0.03(-0.38%)
Oct 25, 2017 8.787 8.836 8.741 8.770 596,203 +0.03(+0.38%)
Oct 24, 2017 8.969 8.969 8.700 8.737 1,812,978 -0.25(-2.76%)
Oct 23, 2017 8.985 9.018 8.869 8.985 1,038,725 +0.00(+0.00%)
Oct 20, 2017 8.911 8.998 8.861 8.985 1,010,007 +0.07(+0.74%)
Oct 19, 2017 8.878 8.927 8.820 8.919 705,692 +0.02(+0.28%)
Oct 18, 2017 8.993 9.006 8.832 8.894 790,736 -0.10(-1.10%)
Oct 17, 2017 8.985 9.051 8.919 8.993 825,625 -0.02(-0.18%)
Oct 16, 2017 8.770 9.035 8.770 9.010 648,235 +0.19(+2.16%)
Oct 13, 2017 8.828 8.861 8.795 8.820 677,734 +0.02(+0.19%)
Oct 12, 2017 8.812 8.845 8.770 8.803 846,741 +0.02(+0.28%)
Oct 11, 2017 8.886 8.886 8.762 8.778 1,720,522 -0.06(-0.65%)
Oct 10, 2017 8.828 8.952 8.803 8.836 1,230,490 +0.03(+0.38%)
Oct 09, 2017 8.944 8.960 8.795 8.803 350,039 -0.12(-1.39%)
Oct 06, 2017 8.886 8.960 8.795 8.927 1,021,315 +0.00(+0.00%)
Oct 05, 2017 8.820 8.969 8.787 8.927 663,368 +0.11(+1.22%)
Oct 04, 2017 8.712 8.836 8.712 8.820 596,272 +0.12(+1.43%)
Oct 03, 2017 8.572 8.737 8.539 8.696 619,445 +0.14(+1.64%)
Oct 02, 2017 8.489 8.580 8.448 8.555 542,808 +0.11(+1.27%)
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%)
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.