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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.222 6.266 6.101 6.150 1,226,310 -0.09(-1.42%)
May 27, 2016 6.262 6.238 6.238 6.238 651,117 -0.02(-0.26%)
May 26, 2016 6.254 6.303 6.238 6.254 810,545 +0.02(+0.39%)
May 25, 2016 6.246 6.295 6.198 6.230 1,323,851 +0.01(+0.13%)
May 24, 2016 6.238 6.278 6.190 6.222 901,982 +0.02(+0.39%)
May 23, 2016 6.327 6.327 6.190 6.198 1,246,207 -0.11(-1.79%)
May 20, 2016 6.415 6.455 6.286 6.311 472,834 -0.07(-1.13%)
May 19, 2016 6.439 6.520 6.286 6.383 1,247,332 -0.09(-1.37%)
May 18, 2016 6.665 6.689 6.447 6.472 2,265,592 -0.15(-2.31%)
May 17, 2016 6.536 6.641 6.431 6.625 1,120,142 +0.09(+1.35%)
May 16, 2016 6.415 6.625 6.174 6.536 2,367,990 +0.14(+2.14%)
May 13, 2016 6.528 6.560 6.367 6.399 1,036,308 -0.10(-1.55%)
May 12, 2016 6.570 6.617 6.445 6.500 514,919 -0.03(-0.48%)
May 11, 2016 6.578 6.593 6.437 6.531 901,981 -0.05(-0.83%)
May 10, 2016 6.523 6.609 6.433 6.586 1,015,023 +0.07(+1.08%)
May 09, 2016 6.461 6.523 6.422 6.515 787,306 +0.02(+0.36%)
May 06, 2016 6.570 6.617 6.492 6.492 892,056 -0.09(-1.31%)
May 05, 2016 6.656 6.695 6.554 6.578 854,157 -0.05(-0.82%)
May 04, 2016 6.531 6.672 6.531 6.632 1,920,715 +0.07(+1.07%)
May 03, 2016 6.523 6.632 6.422 6.562 1,285,504 -0.16(-2.44%)
May 02, 2016 6.711 6.789 6.531 6.726 1,848,770 +0.04(+0.58%)
Apr 29, 2016 6.281 6.757 6.281 6.687 1,649,217 +0.41(+6.47%)
Apr 28, 2016 5.898 6.461 5.898 6.281 1,681,383 +0.34(+5.79%)
Apr 27, 2016 5.765 5.984 5.765 5.937 793,045 -4.81(-44.77%)
Apr 26, 2016 10.84 10.86 10.67 10.75 1,484,745 -0.05(-0.43%)
Apr 25, 2016 10.87 10.93 10.74 10.80 912,038 -0.09(-0.79%)
Apr 22, 2016 10.80 10.95 10.80 10.88 850,973 +0.09(+0.87%)
Apr 21, 2016 10.96 11.00 10.66 10.79 1,064,417 -0.23(-2.13%)
Apr 20, 2016 11.08 11.12 10.98 11.02 826,010 -0.12(-1.12%)
Apr 19, 2016 10.73 11.15 10.73 11.15 994,602 +0.46(+4.31%)
Apr 18, 2016 10.77 10.85 10.62 10.69 1,301,639 -0.13(-1.23%)
Apr 15, 2016 10.71 10.82 10.71 10.82 694,783 +0.05(+0.51%)
Apr 14, 2016 10.93 10.93 10.69 10.77 1,361,919 -0.14(-1.29%)
Apr 13, 2016 10.93 10.99 10.84 10.91 868,152 +0.05(+0.43%)
Apr 12, 2016 10.62 10.86 10.58 10.86 812,627 +0.27(+2.58%)
Apr 11, 2016 10.66 10.74 10.58 10.59 681,872 +0.03(+0.30%)
Apr 08, 2016 10.39 10.66 10.34 10.55 731,101 +0.24(+2.35%)
Apr 07, 2016 10.34 10.42 10.23 10.31 1,119,306 -0.13(-1.27%)
Apr 06, 2016 10.59 10.64 10.37 10.44 1,632,780 -0.25(-2.34%)
Apr 05, 2016 10.83 10.87 10.68 10.69 877,740 -0.24(-2.21%)
Apr 04, 2016 10.91 11.02 10.88 10.94 1,418,687 -0.04(-0.36%)
Apr 01, 2016 10.73 10.99 10.66 10.98 908,659 +0.12(+1.08%)
Mar 31, 2016 10.77 10.88 10.71 10.86 1,619,706 +0.06(+0.58%)
Mar 30, 2016 10.66 10.85 10.66 10.80 1,791,490 +0.20(+1.84%)
Mar 29, 2016 10.38 10.62 10.32 10.60 784,952 +0.22(+2.11%)
Mar 28, 2016 10.38 10.41 10.29 10.38 811,630 -0.04(-0.38%)
Mar 24, 2016 10.36 10.42 10.42 10.42 2,426,359 +0.02(+0.15%)
Mar 23, 2016 10.66 10.66 10.40 10.41 876,772 -0.30(-2.84%)
Mar 22, 2016 10.68 10.87 10.66 10.71 834,465 -0.06(-0.58%)
Mar 21, 2016 10.77 10.84 10.73 10.77 694,046 -0.04(-0.36%)
Mar 18, 2016 10.73 10.84 10.65 10.81 1,324,358 +0.09(+0.88%)
Mar 17, 2016 10.54 10.76 10.54 10.72 1,026,817 +0.23(+2.23%)
Mar 16, 2016 10.37 10.48 10.25 10.48 708,482 +0.10(+0.98%)
Mar 15, 2016 10.52 10.52 10.34 10.38 1,105,334 -0.26(-2.42%)
Mar 14, 2016 10.48 10.66 10.42 10.64 991,791 +0.09(+0.81%)
Mar 11, 2016 10.51 10.56 10.44 10.55 1,029,452 +0.11(+1.05%)
Mar 10, 2016 10.40 10.48 10.28 10.44 1,386,824 +0.06(+0.60%)
Mar 09, 2016 10.46 10.62 10.38 10.38 1,505,850 -0.05(-0.52%)
Mar 08, 2016 10.48 10.60 10.36 10.44 986,157 -0.11(-1.04%)
Mar 07, 2016 10.53 10.68 10.50 10.55 593,416 -0.05(-0.44%)
Mar 04, 2016 10.54 10.62 10.42 10.59 1,108,846 +0.04(+0.37%)
Mar 03, 2016 10.28 10.55 10.20 10.55 683,988 +0.30(+2.97%)
Mar 02, 2016 10.09 10.27 10.03 10.25 605,810 +0.16(+1.55%)
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.