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 (%)
May 31, 2017 7.886 7.911 7.712 7.762 2,418,611 -0.09(-1.16%)
May 30, 2017 7.720 7.935 7.712 7.853 1,275,695 +0.15(+1.93%)
May 26, 2017 7.530 7.708 7.497 7.704 2,254,038 +0.13(+1.75%)
May 25, 2017 7.580 7.654 7.506 7.572 2,115,668 -0.03(-0.43%)
May 24, 2017 7.588 7.638 7.572 7.605 1,738,776 +0.04(+0.55%)
May 23, 2017 7.687 7.712 7.563 7.563 1,654,074 -0.12(-1.61%)
May 22, 2017 7.770 7.787 7.588 7.687 1,300,427 -0.07(-0.85%)
May 19, 2017 7.712 7.869 7.683 7.754 2,283,618 +0.10(+1.30%)
May 18, 2017 7.878 7.944 7.605 7.654 2,053,721 -0.34(-4.24%)
May 17, 2017 7.977 8.051 7.836 7.993 1,287,763 +0.02(+0.28%)
May 16, 2017 8.206 8.214 7.963 7.971 1,354,051 -0.22(-2.68%)
May 15, 2017 8.060 8.198 8.060 8.190 740,008 +0.17(+2.13%)
May 12, 2017 7.906 8.020 7.865 8.020 831,810 +0.12(+1.54%)
May 11, 2017 7.955 7.995 7.833 7.898 1,027,228 -0.03(-0.41%)
May 10, 2017 7.930 8.012 7.898 7.930 1,573,950 +0.01(+0.10%)
May 09, 2017 7.995 7.995 7.882 7.922 1,350,683 -0.06(-0.81%)
May 08, 2017 8.214 8.214 7.955 7.987 1,113,974 -0.22(-2.67%)
May 05, 2017 8.133 8.243 8.109 8.206 516,056 +0.04(+0.50%)
May 04, 2017 8.109 8.210 8.076 8.166 744,497 +0.02(+0.30%)
May 03, 2017 8.263 8.304 8.133 8.141 907,002 -0.12(-1.47%)
May 02, 2017 8.076 8.296 7.955 8.263 1,650,577 +0.19(+2.41%)
May 01, 2017 8.044 8.097 7.999 8.068 735,861 +0.02(+0.30%)
Apr 28, 2017 8.003 8.076 7.979 8.044 1,118,892 +0.01(+0.10%)
Apr 27, 2017 8.166 8.166 7.987 8.036 1,586,943 -0.13(-1.59%)
Apr 26, 2017 8.434 8.434 8.166 8.166 1,454,096 -0.25(-2.99%)
Apr 25, 2017 8.539 8.547 8.344 8.417 1,173,883 -0.05(-0.58%)
Apr 24, 2017 8.507 8.543 8.409 8.466 1,121,150 -0.03(-0.38%)
Apr 21, 2017 8.442 8.523 8.369 8.499 2,835,726 +0.06(+0.67%)
Apr 20, 2017 8.490 8.523 8.425 8.442 1,374,479 -0.04(-0.48%)
Apr 19, 2017 8.596 8.645 8.474 8.482 621,309 -0.11(-1.23%)
Apr 18, 2017 8.637 8.718 8.580 8.588 698,348 -0.07(-0.84%)
Apr 17, 2017 8.531 8.685 8.515 8.661 690,149 +0.13(+1.52%)
Apr 13, 2017 8.482 8.645 8.466 8.531 720,797 +0.06(+0.67%)
Apr 12, 2017 8.547 8.580 8.433 8.474 1,077,254 -0.06(-0.67%)
Apr 11, 2017 8.555 8.588 8.450 8.531 1,146,402 -0.02(-0.19%)
Apr 10, 2017 8.515 8.563 8.450 8.547 818,043 +0.05(+0.57%)
Apr 07, 2017 8.612 8.637 8.486 8.499 1,570,457 -0.11(-1.23%)
Apr 06, 2017 8.572 8.693 8.531 8.604 1,156,018 +0.04(+0.47%)
Apr 05, 2017 8.572 8.628 8.531 8.563 1,463,859 +0.00(+0.00%)
Apr 04, 2017 8.499 8.596 8.490 8.563 1,103,755 +0.02(+0.29%)
Apr 03, 2017 8.466 8.572 8.417 8.539 1,280,528 +0.11(+1.25%)
Mar 31, 2017 8.539 8.539 8.401 8.434 2,291,956 -0.09(-1.05%)
Mar 30, 2017 8.710 8.710 8.466 8.523 1,561,871 -0.19(-2.14%)
Mar 29, 2017 8.710 8.726 8.568 8.710 1,793,307 -0.03(-0.37%)
Mar 28, 2017 8.296 8.742 8.279 8.742 1,650,359 +0.45(+5.48%)
Mar 27, 2017 8.279 8.312 8.166 8.287 577,000 +0.03(+0.39%)
Mar 24, 2017 8.206 8.336 8.190 8.255 682,893 +0.08(+0.99%)
Mar 23, 2017 8.158 8.255 8.158 8.174 844,459 +0.02(+0.20%)
Mar 22, 2017 8.182 8.190 8.056 8.158 1,166,200 -0.04(-0.49%)
Mar 21, 2017 8.109 8.255 8.109 8.198 1,092,878 +0.10(+1.20%)
Mar 20, 2017 8.133 8.141 8.068 8.101 696,315 -0.02(-0.20%)
Mar 17, 2017 8.117 8.182 8.109 8.117 979,501 +0.03(+0.40%)
Mar 16, 2017 8.036 8.182 7.995 8.085 996,806 +0.08(+1.01%)
Mar 15, 2017 7.874 8.020 7.817 8.003 1,059,879 +0.16(+2.07%)
Mar 14, 2017 8.068 8.076 7.817 7.841 1,572,116 -0.24(-2.91%)
Mar 13, 2017 7.938 8.085 7.938 8.076 1,082,858 +0.15(+1.95%)
Mar 10, 2017 8.003 8.016 7.898 7.922 1,251,804 -0.01(-0.10%)
Mar 09, 2017 7.938 7.963 7.898 7.930 801,589 -0.02(-0.31%)
Mar 08, 2017 7.979 8.036 7.938 7.955 1,097,320 -0.02(-0.20%)
Mar 07, 2017 8.012 8.052 7.951 7.971 1,320,583 -0.02(-0.30%)
Mar 06, 2017 7.874 8.016 7.833 7.995 1,149,598 +0.11(+1.34%)
Mar 03, 2017 7.809 7.898 7.809 7.890 886,082 +0.06(+0.83%)
Mar 02, 2017 7.857 7.865 7.800 7.825 1,319,907 -0.08(-1.03%)
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.