Enersis Americas S.A. American ADR (NY: ENIA )

5.700 -0.030 (-0.52%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 5.740 5.750 5.610 5.730 1,348,041 -0.05(-0.87%)
May 23, 2022 5.710 5.780 5.670 5.780 1,144,421 +0.08(+1.40%)
May 20, 2022 5.590 5.705 5.560 5.700 1,590,131 +0.12(+2.15%)
May 19, 2022 5.560 5.610 5.525 5.580 1,362,078 -0.03(-0.53%)
May 18, 2022 5.730 5.780 5.600 5.610 1,263,719 -0.12(-2.09%)
May 17, 2022 5.700 5.760 5.600 5.730 4,002,052 +0.10(+1.78%)
May 16, 2022 5.610 5.690 5.605 5.630 1,384,757 +0.02(+0.36%)
May 13, 2022 5.460 5.610 5.420 5.610 1,825,791 +0.18(+3.31%)
May 12, 2022 5.350 5.440 5.340 5.430 1,853,213 +0.02(+0.37%)
May 11, 2022 5.380 5.469 5.330 5.410 1,461,009 +0.03(+0.56%)
May 10, 2022 5.400 5.460 5.320 5.380 1,982,907 +0.00(+0.00%)
May 09, 2022 5.360 5.390 5.280 5.380 3,000,777 -0.03(-0.55%)
May 06, 2022 5.310 5.420 5.290 5.410 1,440,666 +0.10(+1.88%)
May 05, 2022 5.310 5.370 5.240 5.310 2,297,860 -0.06(-1.12%)
May 04, 2022 5.390 5.410 5.300 5.370 2,345,021 +0.00(+0.00%)
May 03, 2022 5.430 5.430 5.335 5.370 2,243,383 +0.00(+0.00%)
May 02, 2022 5.310 5.370 5.220 5.370 3,233,335 +0.05(+0.94%)
Apr 29, 2022 5.260 5.365 5.250 5.320 2,934,637 +0.06(+1.14%)
Apr 28, 2022 5.280 5.290 5.140 5.260 1,142,818 +0.00(+0.00%)
Apr 27, 2022 5.270 5.320 5.180 5.260 1,567,491 -0.02(-0.38%)
Apr 26, 2022 5.370 5.440 5.275 5.280 2,472,004 -0.12(-2.22%)
Apr 25, 2022 5.640 5.640 5.270 5.400 2,281,543 -0.29(-5.10%)
Apr 22, 2022 5.680 5.690 5.575 5.690 5,144,589 +0.01(+0.18%)
Apr 21, 2022 5.860 5.880 5.680 5.680 1,202,717 -0.15(-2.57%)
Apr 20, 2022 5.670 5.840 5.640 5.830 2,061,590 +0.20(+3.55%)
Apr 19, 2022 5.610 5.680 5.590 5.630 1,571,704 +0.03(+0.54%)
Apr 18, 2022 5.580 5.650 5.530 5.600 1,419,061 +0.01(+0.18%)
Apr 14, 2022 5.480 5.600 5.400 5.590 1,582,419 +0.09(+1.64%)
Apr 13, 2022 5.590 5.630 5.450 5.500 3,393,658 -0.08(-1.43%)
Apr 12, 2022 5.550 5.670 5.535 5.580 1,411,860 +0.04(+0.72%)
Apr 11, 2022 5.400 5.540 5.390 5.540 1,699,494 +0.03(+0.54%)
Apr 08, 2022 5.670 5.670 5.480 5.510 1,394,021 -0.15(-2.65%)
Apr 07, 2022 5.710 5.770 5.600 5.660 1,408,669 -0.11(-1.91%)
Apr 06, 2022 5.920 5.940 5.760 5.770 1,435,883 -0.18(-3.03%)
Apr 05, 2022 6.100 6.100 5.882 5.950 1,855,389 -0.07(-1.16%)
Apr 04, 2022 6.040 6.090 5.965 6.020 1,249,033 -0.04(-0.66%)
Apr 01, 2022 6.030 6.075 6.010 6.060 2,293,213 +0.09(+1.51%)
Mar 31, 2022 6.000 6.010 5.930 5.970 3,182,887 -0.01(-0.17%)
Mar 30, 2022 6.100 6.140 5.970 5.980 1,048,470 -0.11(-1.81%)
Mar 29, 2022 6.180 6.240 6.065 6.090 1,636,042 -0.06(-0.98%)
Mar 28, 2022 6.100 6.200 6.065 6.150 1,310,283 +0.03(+0.49%)
Mar 25, 2022 5.990 6.180 5.980 6.120 2,171,503 +0.10(+1.66%)
Mar 24, 2022 5.970 6.065 5.970 6.020 1,761,352 +0.07(+1.18%)
Mar 23, 2022 5.960 6.000 5.885 5.950 1,586,882 +0.01(+0.17%)
Mar 22, 2022 6.000 6.050 5.930 5.940 1,527,998 +0.00(+0.00%)
Mar 21, 2022 5.780 5.960 5.760 5.940 1,583,622 +0.18(+3.13%)
Mar 18, 2022 5.820 5.865 5.740 5.760 2,923,813 -0.08(-1.37%)
Mar 17, 2022 5.730 5.885 5.705 5.840 2,110,915 +0.13(+2.28%)
Mar 16, 2022 5.620 5.710 5.620 5.710 2,395,379 +0.15(+2.70%)
Mar 15, 2022 5.520 5.580 5.485 5.560 2,324,208 +0.03(+0.54%)
Mar 14, 2022 5.640 5.660 5.510 5.530 1,242,368 -0.08(-1.43%)
Mar 11, 2022 5.740 5.780 5.600 5.610 1,215,890 -0.13(-2.26%)
Mar 10, 2022 5.740 5.820 5.710 5.740 1,410,468 -0.04(-0.69%)
Mar 09, 2022 5.760 5.815 5.730 5.780 2,155,428 +0.11(+1.94%)
Mar 08, 2022 5.660 5.731 5.620 5.670 1,486,292 +0.04(+0.71%)
Mar 07, 2022 5.750 5.810 5.630 5.630 1,905,863 -0.15(-2.60%)
Mar 04, 2022 5.740 5.820 5.730 5.780 1,577,109 -0.03(-0.52%)
Mar 03, 2022 5.870 5.890 5.790 5.810 1,351,788 +0.00(+0.00%)
Mar 02, 2022 5.750 5.860 5.720 5.810 2,522,825 +0.16(+2.83%)
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.