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 30, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
Sep 01, 2021 6.857 6.950 6.778 6.788 640,721 -0.07(-1.00%)
Aug 31, 2021 6.700 6.857 6.700 6.857 1,020,534 +0.20(+2.95%)
Aug 30, 2021 6.670 6.798 6.651 6.660 718,363 -0.04(-0.59%)
Aug 27, 2021 6.690 6.788 6.651 6.700 812,288 +0.04(+0.59%)
Aug 26, 2021 6.602 6.680 6.582 6.660 760,359 +0.05(+0.74%)
Aug 25, 2021 6.611 6.641 6.533 6.611 500,510 -0.03(-0.44%)
Aug 24, 2021 6.592 6.641 6.543 6.641 605,056 +0.07(+1.05%)
Aug 23, 2021 6.543 6.582 6.459 6.572 806,211 +0.03(+0.45%)
Aug 20, 2021 6.395 6.572 6.390 6.543 482,408 +0.14(+2.15%)
Aug 19, 2021 6.415 6.454 6.371 6.405 616,226 -0.06(-0.91%)
Aug 18, 2021 6.513 6.513 6.454 6.464 544,549 -0.05(-0.75%)
Aug 17, 2021 6.503 6.543 6.444 6.513 380,919 -0.01(-0.15%)
Aug 16, 2021 6.631 6.641 6.493 6.523 521,598 -0.12(-1.78%)
Aug 13, 2021 6.562 6.660 6.552 6.641 507,954 +0.07(+1.05%)
Aug 12, 2021 6.464 6.621 6.464 6.572 417,031 -0.04(-0.59%)
Aug 11, 2021 6.602 6.631 6.508 6.611 492,657 +0.10(+1.51%)
Aug 10, 2021 6.513 6.587 6.474 6.513 850,140 +0.01(+0.15%)
Aug 09, 2021 6.464 6.503 6.444 6.503 609,665 +0.03(+0.46%)
Aug 06, 2021 6.533 6.552 6.444 6.474 551,994 -0.03(-0.45%)
Aug 05, 2021 6.611 6.670 6.484 6.503 728,772 -0.14(-2.07%)
Aug 04, 2021 6.631 6.690 6.562 6.641 729,696 +0.00(+0.00%)
Aug 03, 2021 6.700 6.700 6.582 6.641 871,122 -0.03(-0.44%)
Aug 02, 2021 6.749 6.857 6.646 6.670 945,647 -0.05(-0.73%)
Jul 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
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.