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 (%)
May 31, 2016 7.730 7.785 7.580 7.640 987,087 -0.11(-1.42%)
May 27, 2016 7.780 7.750 7.750 7.750 524,100 -0.02(-0.26%)
May 26, 2016 7.770 7.830 7.750 7.770 652,428 +0.03(+0.39%)
May 25, 2016 7.760 7.820 7.700 7.740 1,065,600 +0.01(+0.13%)
May 24, 2016 7.750 7.800 7.690 7.730 726,028 +0.03(+0.39%)
May 23, 2016 7.860 7.860 7.690 7.700 1,003,103 -0.14(-1.79%)
May 20, 2016 7.970 8.020 7.810 7.840 380,596 -0.09(-1.13%)
May 19, 2016 8.000 8.100 7.810 7.930 1,004,008 -0.11(-1.37%)
May 18, 2016 8.280 8.310 8.010 8.040 1,823,631 -0.19(-2.31%)
May 17, 2016 8.120 8.250 7.990 8.230 901,630 +0.11(+1.35%)
May 16, 2016 7.970 8.230 7.670 8.120 1,906,053 +0.17(+2.14%)
May 13, 2016 8.110 8.150 7.910 7.950 834,150 -0.37(-4.45%)
May 12, 2016 8.410 8.470 8.250 8.320 402,261 -0.04(-0.48%)
May 11, 2016 8.420 8.440 8.240 8.360 704,638 -0.07(-0.83%)
May 10, 2016 8.350 8.460 8.235 8.430 792,948 +0.09(+1.08%)
May 09, 2016 8.270 8.350 8.220 8.340 615,053 +0.03(+0.36%)
May 06, 2016 8.410 8.470 8.310 8.310 696,885 -0.11(-1.31%)
May 05, 2016 8.520 8.570 8.390 8.420 667,278 -0.07(-0.82%)
May 04, 2016 8.360 8.540 8.360 8.490 1,500,485 +0.09(+1.07%)
May 03, 2016 8.350 8.490 8.220 8.400 1,004,251 -0.21(-2.44%)
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.