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 30, 2019 7.548 7.548 7.394 7.488 804,281 -0.08(-1.02%)
Apr 29, 2019 7.591 7.617 7.514 7.566 1,819,785 -0.01(-0.11%)
Apr 26, 2019 7.591 7.737 7.506 7.574 1,045,173 -0.02(-0.23%)
Apr 25, 2019 7.634 7.677 7.544 7.591 881,483 -0.07(-0.89%)
Apr 24, 2019 7.617 7.694 7.523 7.660 1,191,295 +0.03(+0.45%)
Apr 23, 2019 7.591 7.634 7.523 7.625 1,502,364 +0.03(+0.34%)
Apr 22, 2019 7.643 7.651 7.566 7.600 546,670 -0.04(-0.56%)
Apr 18, 2019 7.583 7.651 7.566 7.643 699,816 +0.05(+0.68%)
Apr 17, 2019 7.668 7.715 7.557 7.591 886,323 -0.07(-0.89%)
Apr 16, 2019 7.660 7.733 7.583 7.660 684,406 +0.01(+0.11%)
Apr 15, 2019 7.668 7.703 7.591 7.651 2,302,803 +0.03(+0.34%)
Apr 12, 2019 7.566 7.698 7.506 7.625 1,292,373 +0.04(+0.56%)
Apr 11, 2019 7.523 7.608 7.454 7.583 1,296,018 +0.03(+0.45%)
Apr 10, 2019 7.583 7.583 7.506 7.548 2,466,538 +0.00(+0.00%)
Apr 09, 2019 7.497 7.574 7.437 7.548 3,122,580 +0.06(+0.80%)
Apr 08, 2019 7.583 7.604 7.467 7.488 1,005,107 -0.10(-1.35%)
Apr 05, 2019 7.617 7.662 7.578 7.591 700,283 -0.03(-0.34%)
Apr 04, 2019 7.531 7.668 7.480 7.617 734,718 +0.08(+1.02%)
Apr 03, 2019 7.548 7.630 7.471 7.540 956,249 +0.02(+0.23%)
Apr 02, 2019 7.788 7.788 7.514 7.523 797,697 -0.26(-3.30%)
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.