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, 2016 8.570 8.700 8.560 8.670 546,774 +0.10(+1.17%)
Oct 28, 2016 8.650 8.720 8.550 8.570 836,401 -0.11(-1.27%)
Oct 27, 2016 8.650 8.740 8.630 8.680 595,611 +0.00(+0.00%)
Oct 26, 2016 8.770 8.830 8.660 8.680 796,840 -0.15(-1.70%)
Oct 25, 2016 8.780 8.920 8.770 8.830 406,636 +0.06(+0.68%)
Oct 24, 2016 8.740 8.800 8.720 8.770 565,004 +0.04(+0.46%)
Oct 21, 2016 8.770 8.800 8.710 8.730 1,270,492 -0.12(-1.36%)
Oct 20, 2016 8.900 8.920 8.800 8.850 1,085,457 -0.07(-0.78%)
Oct 19, 2016 8.540 8.930 8.500 8.920 1,623,715 +0.39(+4.57%)
Oct 18, 2016 8.510 8.530 8.380 8.530 709,583 +0.11(+1.31%)
Oct 17, 2016 8.340 8.430 8.320 8.420 683,933 +0.03(+0.36%)
Oct 14, 2016 8.380 8.420 8.320 8.390 843,065 +0.05(+0.60%)
Oct 13, 2016 8.360 8.385 8.230 8.340 555,175 -0.08(-0.95%)
Oct 12, 2016 8.320 8.450 8.310 8.420 549,199 +0.08(+0.96%)
Oct 11, 2016 8.210 8.380 8.210 8.340 544,492 +0.09(+1.09%)
Oct 10, 2016 8.280 8.330 8.240 8.250 396,711 -0.05(-0.60%)
Oct 07, 2016 8.360 8.360 8.250 8.300 624,994 -0.03(-0.36%)
Oct 06, 2016 8.330 8.370 8.300 8.330 260,350 -0.04(-0.48%)
Oct 05, 2016 8.360 8.390 8.270 8.370 937,655 +0.04(+0.48%)
Oct 04, 2016 8.300 8.350 8.240 8.330 672,936 +0.02(+0.24%)
Oct 03, 2016 8.160 8.310 8.060 8.310 920,827 +0.12(+1.47%)
Sep 30, 2016 8.280 8.300 8.160 8.190 474,224 -0.06(-0.73%)
Sep 29, 2016 8.380 8.520 8.240 8.250 429,480 -0.17(-2.02%)
Sep 28, 2016 8.420 8.440 8.360 8.420 423,928 +0.03(+0.36%)
Sep 27, 2016 8.420 8.460 8.370 8.390 257,232 -0.03(-0.36%)
Sep 26, 2016 8.520 8.550 8.400 8.420 370,254 -0.12(-1.41%)
Sep 23, 2016 8.580 8.580 8.520 8.540 274,464 -0.08(-0.93%)
Sep 22, 2016 8.610 8.640 8.560 8.620 390,949 +0.06(+0.70%)
Sep 21, 2016 8.350 8.580 8.340 8.560 329,730 +0.25(+3.01%)
Sep 20, 2016 8.250 8.335 8.240 8.310 339,891 +0.09(+1.09%)
Sep 19, 2016 8.250 8.325 8.210 8.220 477,459 +0.01(+0.12%)
Sep 16, 2016 8.130 8.290 8.080 8.210 486,804 +0.01(+0.12%)
Sep 15, 2016 8.210 8.295 8.130 8.200 357,301 +0.02(+0.24%)
Sep 14, 2016 8.180 8.240 8.095 8.180 469,364 +0.03(+0.37%)
Sep 13, 2016 8.310 8.340 8.120 8.150 383,019 -0.23(-2.74%)
Sep 12, 2016 8.280 8.410 8.260 8.380 355,809 +0.05(+0.60%)
Sep 09, 2016 8.470 8.470 8.320 8.330 732,894 -0.22(-2.57%)
Sep 08, 2016 8.450 8.555 8.400 8.550 829,142 +0.11(+1.30%)
Sep 07, 2016 8.530 8.530 8.440 8.440 479,709 -0.06(-0.71%)
Sep 06, 2016 8.420 8.550 8.420 8.500 400,456 -0.04(-0.47%)
Sep 02, 2016 8.380 8.540 8.540 8.540 501,300 +0.22(+2.64%)
Sep 01, 2016 8.320 8.430 8.230 8.320 403,681 -0.01(-0.12%)
Aug 31, 2016 8.380 8.390 8.210 8.330 805,893 -0.03(-0.36%)
Aug 30, 2016 8.410 8.470 8.280 8.360 584,269 -0.03(-0.36%)
Aug 29, 2016 8.380 8.400 8.300 8.390 349,158 +0.04(+0.48%)
Aug 26, 2016 8.490 8.570 8.320 8.350 647,320 -0.15(-1.76%)
Aug 25, 2016 8.390 8.530 8.380 8.500 384,126 +0.10(+1.19%)
Aug 24, 2016 8.410 8.440 8.300 8.400 495,983 +0.00(+0.00%)
Aug 23, 2016 8.500 8.590 8.400 8.400 534,039 -0.06(-0.71%)
Aug 22, 2016 8.570 8.630 8.440 8.460 372,045 -0.09(-1.05%)
Aug 19, 2016 8.700 8.700 8.510 8.550 415,167 -0.18(-2.06%)
Aug 18, 2016 8.690 8.815 8.570 8.730 487,891 +0.06(+0.69%)
Aug 17, 2016 8.710 8.720 8.580 8.670 516,667 -0.07(-0.80%)
Aug 16, 2016 8.790 8.900 8.740 8.740 522,546 -0.05(-0.57%)
Aug 15, 2016 8.870 8.940 8.780 8.790 259,596 -0.07(-0.79%)
Aug 12, 2016 9.040 9.080 8.860 8.860 524,930 -0.19(-2.10%)
Aug 11, 2016 8.980 9.070 8.950 9.050 684,633 +0.08(+0.89%)
Aug 10, 2016 8.930 9.010 8.920 8.970 607,841 +0.03(+0.34%)
Aug 09, 2016 8.900 9.005 8.880 8.940 398,726 +0.01(+0.11%)
Aug 08, 2016 8.860 9.035 8.840 8.930 517,493 +0.07(+0.79%)
Aug 05, 2016 8.870 8.900 8.830 8.860 630,495 -0.03(-0.34%)
Aug 04, 2016 8.810 8.910 8.780 8.890 1,077,554 +0.06(+0.68%)
Aug 03, 2016 8.640 8.900 8.560 8.830 1,065,354 +0.17(+1.96%)
Aug 02, 2016 8.550 8.700 8.550 8.660 1,525,095 +0.08(+0.93%)
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.