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 )

4.810 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 (%)
Apr 29, 2022 5.205 5.308 5.195 5.264 2,965,933 +0.06(+1.14%)
Apr 28, 2022 5.224 5.234 5.086 5.205 1,155,005 +0.00(+0.00%)
Apr 27, 2022 5.214 5.264 5.125 5.205 1,584,207 -0.02(-0.38%)
Apr 26, 2022 5.313 5.383 5.219 5.224 2,498,366 -0.12(-2.22%)
Apr 25, 2022 5.580 5.580 5.214 5.343 2,305,874 -0.29(-5.10%)
Apr 22, 2022 5.620 5.630 5.516 5.630 5,199,453 +0.01(+0.18%)
Apr 21, 2022 5.798 5.818 5.620 5.620 1,215,543 -0.15(-2.57%)
Apr 20, 2022 5.610 5.778 5.580 5.768 2,083,575 +0.20(+3.55%)
Apr 19, 2022 5.551 5.620 5.531 5.571 1,588,465 +0.03(+0.54%)
Apr 18, 2022 5.521 5.590 5.472 5.541 1,434,194 +0.01(+0.18%)
Apr 14, 2022 5.422 5.541 5.343 5.531 1,599,294 +0.09(+1.64%)
Apr 13, 2022 5.531 5.571 5.392 5.442 3,429,849 -0.08(-1.43%)
Apr 12, 2022 5.491 5.610 5.477 5.521 1,426,916 +0.04(+0.72%)
Apr 11, 2022 5.343 5.482 5.333 5.482 1,717,618 +0.03(+0.54%)
Apr 08, 2022 5.610 5.610 5.422 5.452 1,408,887 -0.15(-2.65%)
Apr 07, 2022 5.650 5.709 5.541 5.600 1,423,691 -0.11(-1.91%)
Apr 06, 2022 5.858 5.877 5.699 5.709 1,451,195 -0.18(-3.03%)
Apr 05, 2022 6.036 6.036 5.820 5.887 1,875,175 -0.07(-1.16%)
Apr 04, 2022 5.976 6.026 5.902 5.956 1,262,353 -0.04(-0.66%)
Apr 01, 2022 5.966 6.011 5.947 5.996 2,317,669 +0.09(+1.51%)
Mar 31, 2022 5.937 5.947 5.867 5.907 3,216,830 -0.01(-0.17%)
Mar 30, 2022 6.036 6.075 5.907 5.917 1,059,651 -0.11(-1.81%)
Mar 29, 2022 6.115 6.174 6.001 6.026 1,653,489 -0.06(-0.98%)
Mar 28, 2022 6.036 6.135 6.001 6.085 1,324,256 +0.03(+0.49%)
Mar 25, 2022 5.927 6.115 5.917 6.055 2,194,661 +0.10(+1.66%)
Mar 24, 2022 5.907 6.001 5.907 5.956 1,780,135 +0.07(+1.18%)
Mar 23, 2022 5.897 5.937 5.823 5.887 1,603,805 +0.01(+0.17%)
Mar 22, 2022 5.937 5.986 5.867 5.877 1,544,293 +0.00(+0.00%)
Mar 21, 2022 5.719 5.897 5.699 5.877 1,600,510 +0.18(+3.12%)
Mar 18, 2022 5.759 5.803 5.679 5.699 2,954,994 -0.08(-1.37%)
Mar 17, 2022 5.670 5.823 5.645 5.778 2,133,426 +0.13(+2.28%)
Mar 16, 2022 5.561 5.650 5.561 5.650 2,420,924 +0.15(+2.70%)
Mar 15, 2022 5.462 5.521 5.427 5.501 2,348,994 +0.03(+0.54%)
Mar 14, 2022 5.580 5.600 5.452 5.472 1,255,617 -0.08(-1.43%)
Mar 11, 2022 5.679 5.719 5.541 5.551 1,228,856 -0.13(-2.26%)
Mar 10, 2022 5.679 5.759 5.650 5.679 1,425,509 -0.04(-0.69%)
Mar 09, 2022 5.699 5.754 5.670 5.719 2,178,414 +0.11(+1.94%)
Mar 08, 2022 5.600 5.670 5.561 5.610 1,502,142 +0.04(+0.71%)
Mar 07, 2022 5.689 5.749 5.571 5.571 1,926,188 -0.15(-2.60%)
Mar 04, 2022 5.679 5.759 5.670 5.719 1,593,928 -0.03(-0.52%)
Mar 03, 2022 5.808 5.828 5.729 5.749 1,366,204 +0.00(+0.00%)
Mar 02, 2022 5.689 5.798 5.660 5.749 2,549,729 +0.16(+2.83%)
Mar 01, 2022 5.778 5.778 5.576 5.590 1,971,702 -0.16(-2.75%)
Feb 28, 2022 5.778 5.877 5.665 5.749 928,931 -0.11(-1.86%)
Feb 25, 2022 5.699 5.867 5.783 5.858 1,002,262 +0.17(+2.96%)
Feb 24, 2022 5.689 5.724 5.590 5.689 1,302,525 -0.13(-2.21%)
Feb 23, 2022 5.828 5.907 5.798 5.818 588,677 +0.02(+0.34%)
Feb 22, 2022 5.739 5.838 5.734 5.798 1,055,435 +0.04(+0.69%)
Feb 18, 2022 5.759 0 +0.04(+0.69%)
Feb 17, 2022 5.739 5.798 5.670 5.719 806,340 -0.03(-0.52%)
Feb 16, 2022 5.729 5.838 5.665 5.749 958,823 +0.01(+0.17%)
Feb 15, 2022 5.610 5.848 5.561 5.739 961,745 +0.17(+3.02%)
Feb 14, 2022 5.630 5.650 5.521 5.571 528,136 -0.08(-1.40%)
Feb 11, 2022 5.818 5.853 5.620 5.650 756,114 -0.07(-1.21%)
Feb 10, 2022 5.620 5.867 5.620 5.719 1,381,766 +0.06(+1.05%)
Feb 09, 2022 5.620 5.679 5.580 5.660 1,215,132 +0.10(+1.78%)
Feb 08, 2022 5.551 5.615 5.536 5.561 822,369 -0.01(-0.18%)
Feb 07, 2022 5.571 5.635 5.521 5.571 1,001,312 +0.00(+0.00%)
Feb 04, 2022 5.640 5.640 5.541 5.571 663,627 -0.06(-1.05%)
Feb 03, 2022 5.798 5.600 5.630 523,357 -0.14(-2.40%)
Feb 02, 2022 5.838 5.838 5.689 5.768 423,755 -0.07(-1.19%)
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.