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 31, 2021 8.033 8.149 7.923 8.149 2,969,048 +0.21(+2.66%)
Mar 30, 2021 8.005 8.005 7.908 7.937 2,935,903 -0.12(-1.43%)
Mar 29, 2021 8.072 8.197 7.976 8.053 2,875,529 -0.13(-1.64%)
Mar 26, 2021 7.985 8.197 7.889 8.187 2,654,519 +0.21(+2.65%)
Mar 25, 2021 7.899 8.120 7.841 7.976 5,564,305 +0.08(+0.97%)
Mar 24, 2021 7.908 7.981 7.860 7.899 2,421,560 +0.03(+0.37%)
Mar 23, 2021 7.937 7.976 7.841 7.870 1,499,021 -0.06(-0.73%)
Mar 22, 2021 7.947 8.072 7.928 7.928 1,277,018 -0.05(-0.60%)
Mar 19, 2021 7.851 8.005 7.784 7.976 1,102,893 +0.13(+1.72%)
Mar 18, 2021 7.822 7.932 7.803 7.841 1,242,024 -0.01(-0.12%)
Mar 17, 2021 7.947 7.947 7.822 7.851 2,520,712 -0.22(-2.74%)
Mar 16, 2021 8.197 8.254 7.995 8.072 3,412,005 -0.16(-1.98%)
Mar 15, 2021 8.072 8.274 8.014 8.235 6,636,232 +0.25(+3.13%)
Mar 12, 2021 7.995 8.053 7.899 7.985 1,906,700 -0.01(-0.12%)
Mar 11, 2021 8.081 8.101 7.918 7.995 1,205,503 +0.01(+0.12%)
Mar 10, 2021 8.005 8.072 7.908 7.985 1,309,810 +0.17(+2.21%)
Mar 09, 2021 7.697 7.841 7.697 7.812 1,455,999 +0.21(+2.78%)
Mar 08, 2021 7.447 7.639 7.361 7.601 1,107,918 +0.15(+2.06%)
Mar 05, 2021 7.562 7.572 7.341 7.447 2,110,357 -0.08(-1.02%)
Mar 04, 2021 7.572 7.668 7.428 7.524 1,088,393 -0.03(-0.38%)
Mar 03, 2021 7.351 7.572 7.351 7.553 1,442,088 +0.16(+2.21%)
Mar 02, 2021 7.313 7.421 7.265 7.390 1,131,320 +0.13(+1.85%)
Mar 01, 2021 7.361 7.399 7.245 7.255 1,317,544 -0.01(-0.13%)
Feb 26, 2021 7.399 7.423 7.245 7.265 1,450,474 -0.13(-1.82%)
Feb 25, 2021 7.409 7.514 7.351 7.399 1,240,444 -0.05(-0.65%)
Feb 24, 2021 7.293 7.572 7.236 7.447 1,169,632 +0.19(+2.65%)
Feb 23, 2021 7.226 7.274 7.120 7.255 1,129,125 +0.01(+0.13%)
Feb 22, 2021 7.438 7.438 7.245 7.245 1,164,981 -0.24(-3.21%)
Feb 19, 2021 7.495 7.572 7.476 7.486 845,849 -0.01(-0.13%)
Feb 18, 2021 7.553 7.553 7.438 7.495 823,893 -0.09(-1.14%)
Feb 17, 2021 7.562 7.591 7.457 7.582 605,171 +0.03(+0.38%)
Feb 16, 2021 7.591 7.668 7.519 7.553 1,223,982 +0.01(+0.13%)
Feb 12, 2021 7.630 7.659 7.534 7.543 869,368 -0.06(-0.76%)
Feb 11, 2021 7.582 7.620 7.462 7.601 1,081,200 +0.04(+0.51%)
Feb 10, 2021 7.582 7.620 7.457 7.562 1,228,987 +0.05(+0.64%)
Feb 09, 2021 7.466 7.553 7.409 7.514 897,946 +0.09(+1.16%)
Feb 08, 2021 7.284 7.529 7.255 7.428 2,118,005 +0.12(+1.58%)
Feb 05, 2021 7.351 7.366 7.274 7.313 664,774 -0.01(-0.13%)
Feb 04, 2021 7.390 7.399 7.245 7.322 869,523 -0.07(-0.91%)
Feb 03, 2021 7.438 7.495 7.346 7.390 1,025,582 +0.02(+0.26%)
Feb 02, 2021 7.380 7.447 7.289 7.370 675,962 +0.02(+0.26%)
Feb 01, 2021 7.265 7.399 7.217 7.351 984,291 +0.15(+2.14%)
Jan 29, 2021 7.274 7.344 7.169 7.197 1,363,475 -0.09(-1.19%)
Jan 28, 2021 7.322 7.322 7.217 7.284 870,662 +0.02(+0.26%)
Jan 27, 2021 7.303 7.399 7.226 7.265 1,078,623 -0.08(-1.05%)
Jan 26, 2021 7.438 7.466 7.255 7.341 1,097,827 -0.05(-0.65%)
Jan 25, 2021 7.418 7.428 7.317 7.390 1,344,737 -0.09(-1.16%)
Jan 22, 2021 7.543 7.543 7.366 7.476 1,628,011 -0.10(-1.27%)
Jan 21, 2021 7.668 7.735 7.553 7.572 924,115 -0.00(-0.04%)
Jan 20, 2021 7.575 7.642 7.546 7.575 907,604 +0.07(+0.89%)
Jan 19, 2021 7.671 7.671 7.508 7.508 770,786 -0.11(-1.38%)
Jan 15, 2021 7.585 7.654 7.561 7.613 597,224 -0.12(-1.60%)
Jan 14, 2021 7.661 7.742 7.584 7.738 829,436 +0.10(+1.25%)
Jan 13, 2021 7.680 7.682 7.566 7.642 584,208 -0.11(-1.36%)
Jan 12, 2021 7.852 7.852 7.718 7.747 770,027 -0.11(-1.34%)
Jan 11, 2021 7.929 7.957 7.771 7.852 965,839 -0.18(-2.26%)
Jan 08, 2021 7.967 8.034 7.929 8.034 1,449,773 +0.20(+2.56%)
Jan 07, 2021 7.881 7.900 7.804 7.833 1,194,585 -0.07(-0.85%)
Jan 06, 2021 8.015 8.091 7.852 7.900 944,243 -0.06(-0.72%)
Jan 05, 2021 7.871 8.015 7.819 7.957 624,430 +0.09(+1.09%)
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.