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 (%)
May 29, 2009	10.70	10.82	10.46	10.82	1,229,337	+0.45(+4.33%)
May 28, 2009	10.40	10.49	10.21	10.37	635,436	+0.07(+0.67%)
May 27, 2009	10.42	10.49	10.25	10.30	621,708	-0.12(-1.15%)
May 26, 2009	10.15	10.46	10.13	10.42	973,830	+0.20(+1.98%)
May 22, 2009	10.20	10.24	10.06	10.22	753,988	+0.08(+0.75%)
May 21, 2009	10.44	10.44	9.981	10.15	582,167	-0.20(-1.96%)
May 20, 2009	10.45	10.72	10.31	10.35	1,234,723	-0.04(-0.43%)
May 19, 2009	10.43	10.59	10.31	10.39	841,394	-0.04(-0.36%)
May 18, 2009	10.09	10.44	10.09	10.43	930,686	+0.42(+4.24%)
May 15, 2009	10.06	10.11	9.955	10.01	612,074	-0.09(-0.94%)
May 14, 2009	9.905	10.13	9.905	10.10	683,757	+0.27(+2.70%)
May 13, 2009	10.08	10.08	9.778	9.835	1,305,275	-0.31(-3.06%)
May 12, 2009	9.892	10.16	9.804	10.15	1,074,321	+0.35(+3.62%)
May 11, 2009	9.772	10.000	9.696	9.791	1,038,001	-0.27(-2.64%)
May 08, 2009	9.867	10.07	9.867	10.06	737,777	+0.31(+3.18%)
May 07, 2009	9.892	9.892	9.690	9.747	1,355,095	-0.04(-0.39%)
May 06, 2009	9.696	9.785	9.525	9.785	785,688	+0.19(+1.98%)
May 05, 2009	9.633	9.639	9.424	9.595	1,034,058	-0.14(-1.47%)
May 04, 2009	9.630	9.756	9.592	9.737	1,070,065	+0.18(+1.92%)

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.