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 (%)
Nov 30, 2016 8.010 8.040 7.750 7.990 4,171,105 +0.04(+0.50%)
Nov 29, 2016 8.030 8.030 7.899 7.950 1,443,251 -0.13(-1.61%)
Nov 28, 2016 8.130 8.260 8.070 8.080 1,602,098 -0.05(-0.62%)
Nov 25, 2016 8.250 8.260 8.000 8.130 534,036 -0.12(-1.45%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.10(+1.23%)
Nov 22, 2016 8.190 8.210 8.050 8.150 582,904 +0.09(+1.12%)
Nov 21, 2016 7.970 8.070 7.950 8.060 800,921 +0.15(+1.90%)
Nov 18, 2016 7.890 7.930 7.860 7.910 501,909 +0.05(+0.64%)
Nov 17, 2016 7.900 7.980 7.800 7.860 711,459 -0.07(-0.88%)
Nov 16, 2016 7.750 7.950 7.730 7.930 1,358,440 +0.16(+2.06%)
Nov 15, 2016 7.740 7.820 7.695 7.770 850,714 +0.07(+0.91%)
Nov 14, 2016 7.840 7.870 7.670 7.700 769,944 -0.18(-2.28%)
Nov 11, 2016 8.100 8.240 7.880 7.880 1,415,658 -0.27(-3.31%)
Nov 10, 2016 8.500 8.540 8.150 8.150 1,457,988 -0.37(-4.34%)
Nov 09, 2016 8.590 8.700 8.500 8.520 764,964 -0.18(-2.07%)
Nov 08, 2016 8.720 8.780 8.700 8.700 882,032 -0.05(-0.57%)
Nov 07, 2016 8.690 8.790 8.560 8.750 784,464 +0.18(+2.10%)
Nov 04, 2016 8.660 8.720 8.570 8.570 623,639 -0.07(-0.81%)
Nov 03, 2016 8.710 8.795 8.640 8.640 589,637 -0.06(-0.69%)
Nov 02, 2016 8.470 8.710 8.379 8.700 804,944 +0.22(+2.59%)
Nov 01, 2016 8.670 8.690 8.455 8.480 520,623 -0.19(-2.19%)
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%)
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.