Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

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%)
Aug 02, 2021 6.870 6.980 6.765 6.790 928,977 -0.05(-0.73%)
Jul 30, 2021 6.870 6.950 6.830 6.840 1,294,673 -0.08(-1.16%)
Jul 29, 2021 6.940 7.010 6.890 6.920 1,397,552 +0.05(+0.73%)
Jul 28, 2021 6.850 6.905 6.780 6.870 685,084 +0.02(+0.29%)
Jul 27, 2021 6.800 6.880 6.765 6.850 853,010 +0.00(+0.00%)
Jul 26, 2021 6.850 6.919 6.800 6.850 684,865 +0.01(+0.15%)
Jul 23, 2021 7.075 7.075 6.830 6.840 886,607 -0.15(-2.15%)
Jul 22, 2021 7.100 7.145 6.990 6.990 958,361 -0.10(-1.41%)
Jul 21, 2021 7.010 7.130 6.990 7.090 823,598 +0.09(+1.29%)
Jul 20, 2021 7.000 7.075 6.945 7.000 897,638 +0.00(+0.00%)
Jul 19, 2021 6.940 7.105 6.900 7.000 1,561,433 -0.11(-1.55%)
Jul 16, 2021 7.110 7.180 7.040 7.110 991,378 +0.00(+0.00%)
Jul 15, 2021 7.100 7.150 7.020 7.110 1,158,675 -0.03(-0.42%)
Jul 14, 2021 7.100 7.210 7.080 7.140 1,363,714 +0.07(+0.99%)
Jul 13, 2021 7.180 7.210 7.070 7.070 565,040 -0.12(-1.67%)
Jul 12, 2021 7.120 7.230 7.110 7.190 695,403 +0.04(+0.56%)
Jul 09, 2021 7.070 7.210 7.050 7.150 1,597,965 +0.10(+1.42%)
Jul 08, 2021 7.150 7.190 6.960 7.050 2,117,591 -0.19(-2.62%)
Jul 07, 2021 7.130 7.260 6.995 7.240 1,096,034 +0.09(+1.26%)
Jul 06, 2021 7.300 7.316 7.120 7.150 566,095 -0.18(-2.46%)
Jul 02, 2021 7.230 7.400 7.170 7.330 990,221 +0.12(+1.66%)
Jul 01, 2021 7.260 7.300 7.160 7.210 1,409,587 -0.01(-0.14%)
Jun 30, 2021 7.190 7.310 7.160 7.220 1,440,842 -0.01(-0.14%)
Jun 29, 2021 7.220 7.300 7.145 7.230 1,884,629 +0.01(+0.14%)
Jun 28, 2021 7.290 7.300 7.140 7.220 486,200 -0.06(-0.82%)
Jun 25, 2021 7.180 7.330 7.180 7.280 1,859,133 +0.08(+1.11%)
Jun 24, 2021 7.060 7.235 7.040 7.200 1,456,050 +0.19(+2.71%)
Jun 23, 2021 6.780 7.030 6.780 7.010 1,413,467 +0.23(+3.39%)
Jun 22, 2021 6.810 6.810 6.650 6.780 2,607,921 -0.05(-0.73%)
Jun 21, 2021 6.730 6.830 6.640 6.830 608,840 +0.13(+1.94%)
Jun 18, 2021 6.840 6.870 6.680 6.700 2,168,104 -0.13(-1.90%)
Jun 17, 2021 7.040 7.050 6.830 6.830 1,064,575 -0.17(-2.43%)
Jun 16, 2021 6.880 7.060 6.860 7.000 1,257,965 +0.11(+1.60%)
Jun 15, 2021 6.880 6.930 6.710 6.890 1,659,657 +0.04(+0.58%)
Jun 14, 2021 6.730 6.860 6.710 6.850 1,024,238 +0.11(+1.63%)
Jun 11, 2021 6.670 6.740 6.630 6.740 695,443 +0.05(+0.75%)
Jun 10, 2021 6.790 6.825 6.665 6.690 1,412,142 -0.05(-0.74%)
Jun 09, 2021 6.840 6.840 6.710 6.740 1,521,760 -0.06(-0.88%)
Jun 08, 2021 6.880 6.888 6.795 6.800 853,730 -0.02(-0.29%)
Jun 07, 2021 6.940 6.980 6.805 6.820 938,972 -0.05(-0.73%)
Jun 04, 2021 6.860 6.920 6.860 6.870 753,494 +0.04(+0.59%)
Jun 03, 2021 6.940 6.940 6.790 6.830 1,259,876 -0.14(-2.01%)
Jun 02, 2021 6.860 6.980 6.830 6.970 868,235 +0.13(+1.90%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.