Enersis Americas S.A. American ADR (NY: ENIA )

5.850 USD +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 5.790 5.850 5.730 5.850 344,687 +0.02(+0.34%)
Jan 27, 2022 5.830 5.925 5.790 5.830 491,416 +0.09(+1.57%)
Jan 26, 2022 5.890 5.936 5.705 5.740 825,060 -0.13(-2.21%)
Jan 25, 2022 5.880 5.930 5.790 5.870 707,190 -0.09(-1.51%)
Jan 24, 2022 5.990 6.050 5.820 5.960 650,172 -0.13(-2.13%)
Jan 21, 2022 5.990 6.165 5.985 6.090 947,514 +0.21(+3.57%)
Jan 20, 2022 5.910 6.010 5.860 5.880 804,613 -0.02(-0.34%)
Jan 19, 2022 5.800 5.925 5.800 5.900 425,208 +0.14(+2.43%)
Jan 18, 2022 5.810 5.870 5.750 5.760 459,222 -0.09(-1.54%)
Jan 14, 2022 5.850 0 -0.11(-1.85%)
Jan 13, 2022 5.920 6.010 5.900 5.960 568,419 +0.08(+1.36%)
Jan 12, 2022 5.830 5.910 5.790 5.880 503,198 +0.09(+1.55%)
Jan 11, 2022 5.710 5.800 5.615 5.790 1,154,289 +0.13(+2.30%)
Jan 10, 2022 5.590 5.670 5.465 5.660 1,292,071 +0.06(+1.07%)
Jan 07, 2022 5.670 5.740 5.535 5.600 866,147 +0.01(+0.18%)
Jan 06, 2022 5.470 5.695 5.470 5.590 1,034,344 +0.12(+2.19%)
Jan 05, 2022 5.550 5.630 5.455 5.470 598,006 -0.05(-0.91%)
Jan 04, 2022 5.500 5.590 5.470 5.520 472,174 +0.02(+0.36%)
Jan 03, 2022 5.470 5.520 5.430 5.500 438,256 +0.06(+1.10%)
Dec 31, 2021 5.380 5.480 5.360 5.440 1,180,459 +0.05(+0.93%)
Dec 30, 2021 5.400 5.470 5.381 5.390 520,491 -0.02(-0.37%)
Dec 29, 2021 5.470 5.500 5.380 5.410 569,025 -0.08(-1.46%)
Dec 28, 2021 5.480 5.545 5.460 5.490 433,159 -0.04(-0.72%)
Dec 27, 2021 5.490 5.560 5.480 5.530 448,289 +0.03(+0.55%)
Dec 23, 2021 5.490 5.560 5.420 5.500 974,968 +0.04(+0.73%)
Dec 22, 2021 5.300 5.470 5.300 5.460 593,914 +0.08(+1.49%)
Dec 21, 2021 5.340 5.420 5.280 5.380 1,117,975 +0.12(+2.28%)
Dec 20, 2021 5.590 5.600 5.250 5.260 1,920,041 -0.47(-8.20%)
Dec 17, 2021 5.830 5.870 5.710 5.730 2,514,442 -0.13(-2.22%)
Dec 16, 2021 5.940 5.940 5.800 5.860 1,128,029 -0.03(-0.51%)
Dec 15, 2021 5.790 5.935 5.690 5.890 882,622 +0.14(+2.43%)
Dec 14, 2021 5.910 5.930 5.740 5.750 932,662 -0.20(-3.36%)
Dec 13, 2021 6.020 6.110 5.910 5.950 1,052,255 -0.14(-2.30%)
Dec 10, 2021 6.020 6.095 6.020 6.090 567,259 +0.04(+0.66%)
Dec 09, 2021 6.160 6.250 6.035 6.050 576,747 -0.17(-2.73%)
Dec 08, 2021 6.180 6.235 6.152 6.220 327,651 -0.02(-0.32%)
Dec 07, 2021 6.250 6.330 6.220 6.240 524,335 +0.05(+0.81%)
Dec 06, 2021 6.260 6.340 6.170 6.190 1,042,793 +0.00(+0.00%)
Dec 03, 2021 6.150 6.330 6.140 6.190 1,015,075 +0.05(+0.81%)
Dec 02, 2021 6.050 6.140 6.030 6.140 929,230 +0.14(+2.33%)
Dec 01, 2021 6.200 6.240 5.970 6.000 1,284,225 -0.20(-3.23%)
Nov 30, 2021 6.320 6.405 6.150 6.200 1,850,179 -0.18(-2.82%)
Nov 29, 2021 6.480 6.480 6.340 6.380 767,782 -0.04(-0.62%)
Nov 26, 2021 6.430 6.475 6.360 6.420 1,124,060 -0.13(-1.98%)
Nov 24, 2021 6.520 6.580 6.400 6.550 2,273,227 +0.03(+0.46%)
Nov 23, 2021 6.170 6.590 6.170 6.520 4,038,774 +0.26(+4.15%)
Nov 22, 2021 6.240 6.420 6.040 6.260 2,410,559 +0.61(+10.80%)
Nov 19, 2021 5.480 5.770 5.460 5.650 1,247,116 +0.16(+2.91%)
Nov 18, 2021 5.530 5.530 5.490 5.490 1,275,570 -0.10(-1.79%)
Nov 17, 2021 5.750 5.795 5.520 5.590 734,849 -0.22(-3.79%)
Nov 16, 2021 6.010 6.040 5.800 5.810 579,593 -0.30(-4.91%)
Nov 15, 2021 6.120 6.120 5.980 6.110 479,485 +0.00(+0.00%)
Nov 12, 2021 6.140 6.155 6.092 6.110 330,174 -0.06(-0.97%)
Nov 11, 2021 6.200 6.200 6.110 6.170 308,352 +0.01(+0.16%)
Nov 10, 2021 6.235 6.160 597,134 +0.00(+0.00%)
Nov 09, 2021 6.100 6.310 6.100 6.160 1,525,409 +0.06(+0.98%)
Nov 08, 2021 6.100 6.213 6.050 6.100 1,001,399 +0.00(+0.00%)
Nov 05, 2021 6.050 6.270 6.050 6.100 1,313,930 +0.03(+0.49%)
Nov 04, 2021 5.850 6.100 5.850 6.070 1,856,896 +0.17(+2.88%)
Nov 03, 2021 5.640 5.915 5.640 5.900 1,136,680 +0.25(+4.42%)
Nov 02, 2021 5.740 5.760 5.540 5.650 1,607,587 -0.10(-1.74%)
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.