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 (%)
Aug 31, 2021 6.820 6.980 6.820 6.980 1,002,544 +0.20(+2.95%)
Aug 30, 2021 6.790 6.920 6.770 6.780 705,700 -0.04(-0.59%)
Aug 27, 2021 6.810 6.910 6.770 6.820 797,969 +0.04(+0.59%)
Aug 26, 2021 6.720 6.800 6.700 6.780 746,956 +0.05(+0.74%)
Aug 25, 2021 6.730 6.760 6.650 6.730 491,687 -0.03(-0.44%)
Aug 24, 2021 6.710 6.760 6.660 6.760 594,390 +0.07(+1.05%)
Aug 23, 2021 6.660 6.700 6.575 6.690 791,999 +0.03(+0.45%)
Aug 20, 2021 6.510 6.690 6.505 6.660 473,904 +0.14(+2.15%)
Aug 19, 2021 6.530 6.570 6.485 6.520 605,363 -0.06(-0.91%)
Aug 18, 2021 6.630 6.630 6.570 6.580 534,950 -0.05(-0.75%)
Aug 17, 2021 6.620 6.660 6.560 6.630 374,205 -0.01(-0.15%)
Aug 16, 2021 6.750 6.760 6.610 6.640 512,404 -0.12(-1.78%)
Aug 13, 2021 6.680 6.780 6.670 6.760 499,000 +0.07(+1.05%)
Aug 12, 2021 6.580 6.740 6.580 6.690 409,680 -0.04(-0.59%)
Aug 11, 2021 6.720 6.750 6.625 6.730 483,973 +0.10(+1.51%)
Aug 10, 2021 6.630 6.705 6.590 6.630 835,154 +0.01(+0.15%)
Aug 09, 2021 6.580 6.620 6.560 6.620 598,918 +0.03(+0.46%)
Aug 06, 2021 6.650 6.670 6.560 6.590 542,264 -0.03(-0.45%)
Aug 05, 2021 6.730 6.790 6.600 6.620 715,925 -0.14(-2.07%)
Aug 04, 2021 6.750 6.810 6.680 6.760 716,833 +0.00(+0.00%)
Aug 03, 2021 6.820 6.820 6.700 6.760 855,766 -0.03(-0.44%)
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.