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 (%)
Jun 29, 2018 8.740 8.850 8.655 8.810 919,220 +0.06(+0.69%)
Jun 28, 2018 8.890 8.920 8.740 8.750 1,153,432 -0.14(-1.57%)
Jun 27, 2018 9.080 9.101 8.890 8.890 784,595 -0.19(-2.09%)
Jun 26, 2018 9.210 9.220 9.070 9.080 1,101,725 -0.11(-1.20%)
Jun 25, 2018 9.300 9.300 9.150 9.190 990,698 -0.11(-1.18%)
Jun 22, 2018 9.430 9.550 9.210 9.300 766,513 -0.08(-0.85%)
Jun 21, 2018 9.430 9.515 9.250 9.380 577,874 -0.07(-0.74%)
Jun 20, 2018 9.440 9.550 9.420 9.450 682,662 +0.04(+0.43%)
Jun 19, 2018 9.350 9.460 9.250 9.410 1,433,558 +0.05(+0.53%)
Jun 18, 2018 9.370 9.380 9.200 9.360 1,289,342 +0.11(+1.19%)
Jun 15, 2018 9.320 9.120 9.250 877,964 -0.07(-0.75%)
Jun 14, 2018 9.460 9.550 9.310 9.320 1,132,889 -0.10(-1.06%)
Jun 13, 2018 9.380 9.495 9.290 9.420 802,972 +0.02(+0.21%)
Jun 12, 2018 9.430 9.500 9.360 9.400 596,056 +0.01(+0.11%)
Jun 11, 2018 9.490 9.500 9.330 9.390 625,690 -0.12(-1.26%)
Jun 08, 2018 9.350 9.530 9.200 9.510 1,491,986 +0.22(+2.37%)
Jun 07, 2018 9.580 9.580 9.130 9.290 1,057,436 -0.30(-3.13%)
Jun 06, 2018 9.540 9.590 1,111,533 -0.10(-1.03%)
Jun 05, 2018 9.700 9.820 9.690 9.690 1,219,202 +0.00(+0.00%)
Jun 04, 2018 9.680 9.820 9.540 9.690 1,175,482 +0.10(+1.04%)
Jun 01, 2018 9.730 9.755 9.480 9.590 2,186,910 -0.09(-0.93%)
May 31, 2018 10.03 10.07 9.670 9.680 1,498,100 -0.34(-3.39%)
May 30, 2018 9.910 10.07 9.870 10.02 1,013,975 +0.10(+1.01%)
May 29, 2018 10.15 10.24 9.890 9.920 716,426 -0.33(-3.22%)
May 25, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
May 24, 2018 10.35 10.40 10.12 10.18 588,469 -0.17(-1.64%)
May 23, 2018 10.29 10.38 10.29 10.35 755,445 -0.01(-0.10%)
May 22, 2018 10.21 10.38 10.17 10.36 961,394 +0.16(+1.57%)
May 21, 2018 10.21 10.28 10.18 10.20 282,302 -0.01(-0.10%)
May 18, 2018 10.22 10.33 10.11 10.21 640,515 -0.07(-0.68%)
May 17, 2018 10.17 10.35 10.14 10.28 723,878 -0.17(-1.63%)
May 16, 2018 10.43 10.52 10.39 10.45 1,470,098 +0.01(+0.10%)
May 15, 2018 10.36 10.46 10.31 10.44 1,135,974 -0.02(-0.19%)
May 14, 2018 10.70 10.75 10.43 10.46 1,033,789 -0.21(-1.97%)
May 11, 2018 10.63 10.79 10.63 10.67 1,511,206 +0.08(+0.76%)
May 10, 2018 10.51 10.65 10.42 10.59 1,663,724 +0.14(+1.34%)
May 09, 2018 10.42 10.52 10.42 10.45 1,226,519 -0.04(-0.38%)
May 08, 2018 10.64 10.67 10.35 10.49 2,022,593 -0.18(-1.69%)
May 07, 2018 10.64 10.73 10.56 10.67 1,147,126 -0.02(-0.19%)
May 04, 2018 10.92 10.92 10.67 10.69 2,277,953 -0.21(-1.93%)
May 03, 2018 10.99 11.10 10.88 10.90 1,944,835 -0.14(-1.27%)
May 02, 2018 11.22 11.26 11.04 11.04 579,893 -0.20(-1.78%)
May 01, 2018 11.31 11.37 11.16 11.24 322,315 -0.11(-0.97%)
Apr 30, 2018 11.61 11.64 11.34 11.35 943,620 -0.25(-2.16%)
Apr 27, 2018 11.47 11.62 11.45 11.60 1,185,336 +0.11(+0.96%)
Apr 26, 2018 11.50 11.54 11.44 11.49 850,844 +0.01(+0.09%)
Apr 25, 2018 11.53 11.55 11.41 11.48 727,388 -0.10(-0.86%)
Apr 24, 2018 11.62 11.67 11.55 11.58 808,997 +0.01(+0.09%)
Apr 23, 2018 11.65 11.68 11.54 11.57 1,195,799 -0.08(-0.69%)
Apr 20, 2018 11.64 11.67 11.54 11.65 2,497,139 -0.02(-0.17%)
Apr 19, 2018 11.71 11.73 11.58 11.67 839,205 -0.07(-0.60%)
Apr 18, 2018 11.61 11.79 11.58 11.74 1,114,418 +0.14(+1.21%)
Apr 17, 2018 11.76 11.79 11.57 11.60 1,166,540 -0.15(-1.28%)
Apr 16, 2018 11.96 11.96 11.67 11.75 1,373,881 -0.21(-1.76%)
Apr 13, 2018 11.95 12.02 11.93 11.96 274,336 +0.01(+0.08%)
Apr 12, 2018 11.90 12.03 11.90 11.95 596,546 +0.07(+0.59%)
Apr 11, 2018 11.85 11.94 11.79 11.88 729,147 -0.01(-0.08%)
Apr 10, 2018 11.96 11.97 11.81 11.89 790,692 +0.01(+0.08%)
Apr 09, 2018 11.85 11.93 11.80 11.88 361,918 +0.02(+0.17%)
Apr 06, 2018 11.74 11.93 11.74 11.86 991,770 +0.08(+0.68%)
Apr 05, 2018 11.82 11.91 11.78 11.78 293,969 -0.01(-0.08%)
Apr 04, 2018 11.70 11.82 11.51 11.79 837,550 -0.02(-0.17%)
Apr 03, 2018 11.63 11.82 11.59 11.81 1,090,789 +0.21(+1.81%)
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.