Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.12	12.19	11.67	11.95	463,653	+0.01(+0.11%)
Apr 27, 2007	13.05	13.05	11.71	11.94	962,644	+0.09(+0.75%)
Apr 26, 2007	13.41	13.41	11.59	11.85	740,483	+0.08(+0.64%)
Apr 25, 2007	11.54	11.82	11.42	11.78	1,226,360	+0.52(+4.60%)
Apr 24, 2007	11.35	11.35	11.10	11.26	520,382	-0.06(-0.50%)
Apr 23, 2007	11.55	11.56	11.31	11.32	295,686	-0.16(-1.43%)
Apr 20, 2007	11.40	11.57	11.32	11.48	389,811	+0.12(+1.06%)
Apr 19, 2007	11.23	11.38	11.17	11.36	563,800	+0.03(+0.28%)
Apr 18, 2007	11.12	11.33	11.08	11.33	610,070	+0.13(+1.13%)
Apr 17, 2007	11.20	11.30	11.09	11.20	499,465	+0.06(+0.57%)
Apr 16, 2007	11.18	11.32	11.09	11.14	303,292	+0.06(+0.51%)
Apr 13, 2007	10.84	11.09	10.79	11.08	504,219	+0.20(+1.86%)
Apr 12, 2007	10.82	10.98	10.79	10.88	676,306	+0.01(+0.06%)
Apr 11, 2007	10.90	10.94	10.82	10.87	478,390	+0.08(+0.70%)
Apr 10, 2007	10.74	10.84	10.73	10.80	386,008	+0.06(+0.53%)
Apr 09, 2007	10.60	10.75	10.56	10.74	539,239	+0.21(+1.98%)
Apr 05, 2007	10.53	10.61	10.51	10.53	509,131	-0.01(-0.06%)
Apr 04, 2007	10.54	10.61	10.46	10.54	355,267	+0.02(+0.18%)
Apr 03, 2007	10.43	10.58	10.40	10.52	608,486	+0.15(+1.40%)

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.