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 )

N/A 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, 2019 9.570 9.655 9.495 9.560 2,754,916 -0.06(-0.62%)
Oct 30, 2019 9.550 9.650 9.350 9.620 2,635,042 +0.03(+0.31%)
Oct 29, 2019 9.590 9.640 9.550 9.590 1,922,502 -0.06(-0.62%)
Oct 28, 2019 9.450 9.710 9.450 9.650 2,166,154 +0.20(+2.12%)
Oct 25, 2019 9.460 9.510 9.420 9.450 806,600 -0.02(-0.21%)
Oct 24, 2019 9.460 9.562 9.415 9.470 1,226,970 +0.02(+0.21%)
Oct 23, 2019 9.500 9.580 9.410 9.450 1,135,748 -0.08(-0.84%)
Oct 22, 2019 9.430 9.610 9.375 9.530 1,504,089 +0.11(+1.17%)
Oct 21, 2019 9.670 9.670 9.330 9.420 1,764,557 -0.30(-3.09%)
Oct 18, 2019 9.490 9.760 9.490 9.720 1,442,500 +0.22(+2.32%)
Oct 17, 2019 9.520 9.595 9.470 9.500 1,440,096 -0.01(-0.11%)
Oct 16, 2019 9.520 9.530 9.380 9.510 1,059,721 +0.01(+0.11%)
Oct 15, 2019 9.690 9.695 9.500 9.500 1,195,865 -0.19(-1.96%)
Oct 14, 2019 9.700 9.730 9.640 9.690 555,923 -0.02(-0.21%)
Oct 11, 2019 9.540 9.760 9.540 9.710 1,563,800 +0.22(+2.32%)
Oct 10, 2019 9.410 9.530 9.370 9.490 1,481,069 +0.10(+1.06%)
Oct 09, 2019 9.370 9.420 9.330 9.390 831,619 +0.05(+0.54%)
Oct 08, 2019 9.440 9.445 9.330 9.340 830,099 -0.10(-1.06%)
Oct 07, 2019 9.500 9.570 9.440 9.440 863,893 -0.10(-1.05%)
Oct 04, 2019 9.440 9.540 9.410 9.540 1,295,900 +0.13(+1.38%)
Oct 03, 2019 9.320 9.420 9.280 9.410 859,254 +0.15(+1.62%)
Oct 02, 2019 9.160 9.310 9.160 9.260 2,576,863 +0.06(+0.65%)
Oct 01, 2019 9.110 9.230 9.097 9.200 1,462,124 +0.09(+0.99%)
Sep 30, 2019 9.050 9.130 9.010 9.110 2,890,622 +0.13(+1.45%)
Sep 27, 2019 8.930 9.030 8.930 8.980 3,167,300 +0.05(+0.56%)
Sep 26, 2019 8.890 9.000 8.845 8.930 733,785 +0.03(+0.34%)
Sep 25, 2019 8.880 8.910 8.820 8.900 865,997 -0.03(-0.34%)
Sep 24, 2019 8.980 9.000 8.920 8.930 785,414 -0.01(-0.11%)
Sep 23, 2019 9.060 9.060 8.930 8.940 1,100,954 -0.12(-1.32%)
Sep 20, 2019 9.080 9.260 9.060 9.060 1,260,600 -0.01(-0.11%)
Sep 19, 2019 9.090 9.130 9.050 9.070 810,775 -0.01(-0.11%)
Sep 18, 2019 9.150 9.160 9.030 9.080 439,221 +0.00(+0.00%)
Sep 17, 2019 8.950 9.120 8.950 9.080 1,126,292 +0.10(+1.11%)
Sep 16, 2019 8.970 9.070 8.830 8.980 1,813,859 +0.02(+0.22%)
Sep 13, 2019 8.710 8.960 8.625 8.960 6,750,300 +0.29(+3.34%)
Sep 12, 2019 8.580 8.750 8.550 8.670 3,433,289 +0.09(+1.05%)
Sep 11, 2019 8.600 8.600 8.450 8.580 882,766 +0.03(+0.35%)
Sep 10, 2019 8.450 8.565 8.410 8.550 1,148,237 +0.10(+1.18%)
Sep 09, 2019 8.420 8.460 8.370 8.450 462,041 +0.03(+0.36%)
Sep 06, 2019 8.410 8.480 8.340 8.420 975,400 +0.08(+0.96%)
Sep 05, 2019 8.250 8.340 8.200 8.340 1,012,929 +0.20(+2.46%)
Sep 04, 2019 8.190 8.200 8.110 8.140 936,101 +0.05(+0.62%)
Sep 03, 2019 8.130 8.150 8.030 8.090 994,820 -0.09(-1.10%)
Aug 30, 2019 8.150 8.200 8.100 8.180 1,197,400 +0.12(+1.49%)
Aug 29, 2019 7.990 8.100 7.990 8.060 573,766 +0.10(+1.26%)
Aug 28, 2019 7.980 7.980 7.915 7.960 577,473 -0.03(-0.38%)
Aug 27, 2019 8.040 8.130 7.980 7.990 1,003,599 +0.00(+0.00%)
Aug 26, 2019 8.070 8.110 7.980 7.990 787,826 -0.05(-0.62%)
Aug 23, 2019 8.200 8.225 8.030 8.040 609,600 -0.17(-2.07%)
Aug 22, 2019 8.290 8.290 8.200 8.210 311,297 -0.07(-0.85%)
Aug 21, 2019 8.250 8.310 8.220 8.280 842,255 +0.07(+0.85%)
Aug 20, 2019 8.200 8.235 8.160 8.210 733,120 +0.04(+0.49%)
Aug 19, 2019 8.240 8.250 8.160 8.170 1,015,336 +0.00(+0.00%)
Aug 16, 2019 8.200 8.230 8.140 8.170 889,700 +0.00(+0.00%)
Aug 15, 2019 8.160 8.220 8.090 8.170 1,034,119 +0.09(+1.11%)
Aug 14, 2019 8.020 8.120 7.980 8.080 1,385,823 -0.03(-0.37%)
Aug 13, 2019 7.950 8.200 7.900 8.110 1,646,767 +0.13(+1.63%)
Aug 12, 2019 7.830 8.050 7.800 7.980 1,229,626 -0.39(-4.66%)
Aug 09, 2019 8.150 8.400 8.130 8.370 1,781,800 +0.21(+2.57%)
Aug 08, 2019 8.030 8.160 8.010 8.160 880,942 +0.18(+2.26%)
Aug 07, 2019 7.870 8.050 7.780 7.980 1,619,757 +0.06(+0.76%)
Aug 06, 2019 8.000 8.000 7.810 7.920 2,684,844 +0.03(+0.38%)
Aug 05, 2019 8.070 8.070 7.805 7.890 1,711,730 -0.24(-2.95%)
Aug 02, 2019 8.190 8.210 8.080 8.130 708,000 -0.11(-1.33%)
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.