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 (%)
Mar 29, 2018 9.648 9.648 9.648 0 +0.20(+2.11%)
Mar 28, 2018 9.440 9.527 9.357 9.448 1,102,759 +0.01(+0.09%)
Mar 27, 2018 9.390 9.473 9.324 9.440 1,497,770 +0.07(+0.71%)
Mar 26, 2018 9.282 9.398 9.241 9.374 944,767 +0.17(+1.90%)
Mar 23, 2018 9.257 9.382 9.257 9.199 990,922 -0.05(-0.54%)
Mar 22, 2018 9.432 9.481 9.232 9.249 681,859 -0.22(-2.37%)
Mar 21, 2018 9.448 9.598 9.365 9.473 1,693,532 +0.01(+0.09%)
Mar 20, 2018 9.515 9.515 9.274 9.465 1,267,058 -0.02(-0.26%)
Mar 19, 2018 9.457 9.523 9.415 9.490 968,410 +0.02(+0.18%)
Mar 16, 2018 9.473 9.548 9.440 9.473 1,387,023 +0.01(+0.09%)
Mar 15, 2018 9.573 9.623 9.465 9.465 684,754 -0.12(-1.30%)
Mar 14, 2018 9.581 9.643 9.506 9.589 752,027 +0.06(+0.61%)
Mar 13, 2018 9.515 9.573 9.473 9.531 613,104 +0.07(+0.70%)
Mar 12, 2018 9.556 9.556 9.398 9.465 499,394 -0.10(-1.04%)
Mar 09, 2018 9.465 9.573 9.444 9.565 1,510,705 +0.17(+1.77%)
Mar 08, 2018 9.481 9.481 9.357 9.398 713,165 -0.06(-0.61%)
Mar 07, 2018 9.374 9.457 440,496 -0.02(-0.18%)
Mar 06, 2018 9.506 9.581 9.432 9.473 722,750 -0.01(-0.09%)
Mar 05, 2018 9.432 9.506 9.365 9.481 625,407 +0.01(+0.09%)
Mar 02, 2018 9.481 9.523 9.415 9.473 654,380 -0.08(-0.87%)
Mar 01, 2018 9.697 9.714 9.457 9.556 746,120 +0.07(+0.79%)
Feb 28, 2018 9.523 9.585 9.469 9.481 731,918 -0.04(-0.44%)
Feb 27, 2018 9.755 9.830 9.523 9.523 855,704 -0.27(-2.71%)
Feb 26, 2018 9.755 9.789 9.697 9.789 386,139 +0.07(+0.77%)
Feb 23, 2018 9.598 9.714 9.552 9.714 711,255 +0.10(+1.04%)
Feb 22, 2018 9.656 9.614 1,390,806 +0.09(+0.96%)
Feb 21, 2018 9.598 9.636 9.515 9.523 786,971 -0.05(-0.52%)
Feb 20, 2018 9.457 9.589 9.447 9.573 1,031,532 +0.12(+1.23%)
Feb 16, 2018 9.457 9.457 9.457 0 -0.01(-0.09%)
Feb 15, 2018 9.282 9.465 9.270 9.465 751,633 +0.25(+2.70%)
Feb 14, 2018 9.158 9.253 9.100 9.216 1,074,222 +0.01(+0.09%)
Feb 13, 2018 9.232 9.332 9.158 9.207 814,267 -0.03(-0.36%)
Feb 12, 2018 9.149 9.315 9.149 9.241 1,051,756 +0.12(+1.37%)
Feb 09, 2018 9.266 9.315 9.012 9.116 2,167,970 -0.09(-0.99%)
Feb 08, 2018 9.490 9.556 9.207 9.207 929,393 -0.26(-2.72%)
Feb 07, 2018 9.531 9.637 9.465 9.465 824,884 -0.07(-0.70%)
Feb 06, 2018 9.216 9.565 9.166 9.531 1,433,126 +0.19(+2.04%)
Feb 05, 2018 9.523 9.581 9.291 9.340 619,212 -0.22(-2.34%)
Feb 02, 2018 9.731 9.731 9.556 9.565 839,348 -0.22(-2.29%)
Feb 01, 2018 9.755 9.897 9.747 9.789 864,054 +0.01(+0.08%)
Jan 31, 2018 9.764 9.814 9.639 9.780 886,399 +0.06(+0.60%)
Jan 30, 2018 9.838 9.838 9.648 9.722 1,001,721 -0.12(-1.26%)
Jan 29, 2018 9.922 9.922 9.747 9.847 933,735 -0.11(-1.08%)
Jan 26, 2018 9.963 9.963 9.739 9.955 989,149 +0.02(+0.17%)
Jan 25, 2018 9.980 10.05 9.880 9.938 1,160,582 +0.05(+0.50%)
Jan 24, 2018 9.689 9.971 9.664 9.888 1,568,276 +0.20(+2.06%)
Jan 23, 2018 9.672 9.706 9.531 9.689 636,141 +0.03(+0.34%)
Jan 22, 2018 9.614 9.672 9.548 9.656 1,133,364 +0.04(+0.43%)
Jan 19, 2018 9.739 9.739 9.540 9.614 601,523 -0.11(-1.11%)
Jan 18, 2018 9.548 9.780 9.423 9.722 1,415,053 +0.17(+1.75%)
Jan 17, 2018 9.316 9.659 9.316 9.556 1,596,668 +0.21(+2.30%)
Jan 16, 2018 9.324 9.374 9.291 9.341 321,308 +0.02(+0.18%)
Jan 12, 2018 9.324 9.324 9.324 0 +0.04(+0.45%)
Jan 11, 2018 9.266 9.308 9.175 9.283 534,119 +0.03(+0.36%)
Jan 10, 2018 9.291 9.217 9.250 452,745 -0.03(-0.36%)
Jan 09, 2018 9.398 9.398 9.237 9.283 770,738 -0.12(-1.23%)
Jan 08, 2018 9.349 9.398 9.299 9.398 820,759 +0.07(+0.80%)
Jan 05, 2018 9.241 9.341 9.142 9.324 706,430 +0.13(+1.44%)
Jan 04, 2018 9.324 9.365 9.196 9.192 1,322,424 -0.13(-1.42%)
Jan 03, 2018 9.440 9.456 9.316 9.324 666,960 -0.09(-0.97%)
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.