Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

5.810 +0.060 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 5.740 5.830 5.710 5.810 712,462 +0.06(+1.04%)
May 25, 2022 5.710 5.780 5.690 5.750 1,090,222 +0.02(+0.35%)
May 24, 2022 5.740 5.750 5.610 5.730 1,348,041 -0.05(-0.87%)
May 23, 2022 5.710 5.780 5.670 5.780 1,144,421 +0.08(+1.40%)
May 20, 2022 5.590 5.705 5.560 5.700 1,590,131 +0.12(+2.15%)
May 19, 2022 5.560 5.610 5.525 5.580 1,362,078 -0.03(-0.53%)
May 18, 2022 5.730 5.780 5.600 5.610 1,263,719 -0.12(-2.09%)
May 17, 2022 5.700 5.760 5.600 5.730 4,002,052 +0.10(+1.78%)
May 16, 2022 5.610 5.690 5.605 5.630 1,384,757 +0.02(+0.36%)
May 13, 2022 5.460 5.610 5.420 5.610 1,825,791 +0.18(+3.31%)
May 12, 2022 5.350 5.440 5.340 5.430 1,853,213 +0.02(+0.37%)
May 11, 2022 5.380 5.469 5.330 5.410 1,461,009 +0.03(+0.56%)
May 10, 2022 5.400 5.460 5.320 5.380 1,982,907 +0.00(+0.00%)
May 09, 2022 5.360 5.390 5.280 5.380 3,000,777 -0.03(-0.55%)
May 06, 2022 5.310 5.420 5.290 5.410 1,440,666 +0.10(+1.88%)
May 05, 2022 5.310 5.370 5.240 5.310 2,297,860 -0.06(-1.12%)
May 04, 2022 5.390 5.410 5.300 5.370 2,345,021 +0.00(+0.00%)
May 03, 2022 5.430 5.430 5.335 5.370 2,243,383 +0.00(+0.00%)
May 02, 2022 5.310 5.370 5.220 5.370 3,233,335 +0.05(+0.94%)
Apr 29, 2022 5.260 5.365 5.250 5.320 2,934,637 +0.06(+1.14%)
Apr 28, 2022 5.280 5.290 5.140 5.260 1,142,818 +0.00(+0.00%)
Apr 27, 2022 5.270 5.320 5.180 5.260 1,567,491 -0.02(-0.38%)
Apr 26, 2022 5.370 5.440 5.275 5.280 2,472,004 -0.12(-2.22%)
Apr 25, 2022 5.640 5.640 5.270 5.400 2,281,543 -0.29(-5.10%)
Apr 22, 2022 5.680 5.690 5.575 5.690 5,144,589 +0.01(+0.18%)
Apr 21, 2022 5.860 5.880 5.680 5.680 1,202,717 -0.15(-2.57%)
Apr 20, 2022 5.670 5.840 5.640 5.830 2,061,590 +0.20(+3.55%)
Apr 19, 2022 5.610 5.680 5.590 5.630 1,571,704 +0.03(+0.54%)
Apr 18, 2022 5.580 5.650 5.530 5.600 1,419,061 +0.01(+0.18%)
Apr 14, 2022 5.480 5.600 5.400 5.590 1,582,419 +0.09(+1.64%)
Apr 13, 2022 5.590 5.630 5.450 5.500 3,393,658 -0.08(-1.43%)
Apr 12, 2022 5.550 5.670 5.535 5.580 1,411,860 +0.04(+0.72%)
Apr 11, 2022 5.400 5.540 5.390 5.540 1,699,494 +0.03(+0.54%)
Apr 08, 2022 5.670 5.670 5.480 5.510 1,394,021 -0.15(-2.65%)
Apr 07, 2022 5.710 5.770 5.600 5.660 1,408,669 -0.11(-1.91%)
Apr 06, 2022 5.920 5.940 5.760 5.770 1,435,883 -0.18(-3.03%)
Apr 05, 2022 6.100 6.100 5.882 5.950 1,855,389 -0.07(-1.16%)
Apr 04, 2022 6.040 6.090 5.965 6.020 1,249,033 -0.04(-0.66%)
Apr 01, 2022 6.030 6.075 6.010 6.060 2,293,213 +0.09(+1.51%)
Mar 31, 2022 6.000 6.010 5.930 5.970 3,182,887 -0.01(-0.17%)
Mar 30, 2022 6.100 6.140 5.970 5.980 1,048,470 -0.11(-1.81%)
Mar 29, 2022 6.180 6.240 6.065 6.090 1,636,042 -0.06(-0.98%)
Mar 28, 2022 6.100 6.200 6.065 6.150 1,310,283 +0.03(+0.49%)
Mar 25, 2022 5.990 6.180 5.980 6.120 2,171,503 +0.10(+1.66%)
Mar 24, 2022 5.970 6.065 5.970 6.020 1,761,352 +0.07(+1.18%)
Mar 23, 2022 5.960 6.000 5.885 5.950 1,586,882 +0.01(+0.17%)
Mar 22, 2022 6.000 6.050 5.930 5.940 1,527,998 +0.00(+0.00%)
Mar 21, 2022 5.780 5.960 5.760 5.940 1,583,622 +0.18(+3.13%)
Mar 18, 2022 5.820 5.865 5.740 5.760 2,923,813 -0.08(-1.37%)
Mar 17, 2022 5.730 5.885 5.705 5.840 2,110,915 +0.13(+2.28%)
Mar 16, 2022 5.620 5.710 5.620 5.710 2,395,379 +0.15(+2.70%)
Mar 15, 2022 5.520 5.580 5.485 5.560 2,324,208 +0.03(+0.54%)
Mar 14, 2022 5.640 5.660 5.510 5.530 1,242,368 -0.08(-1.43%)
Mar 11, 2022 5.740 5.780 5.600 5.610 1,215,890 -0.13(-2.26%)
Mar 10, 2022 5.740 5.820 5.710 5.740 1,410,468 -0.04(-0.69%)
Mar 09, 2022 5.760 5.815 5.730 5.780 2,155,428 +0.11(+1.94%)
Mar 08, 2022 5.660 5.731 5.620 5.670 1,486,292 +0.04(+0.71%)
Mar 07, 2022 5.750 5.810 5.630 5.630 1,905,863 -0.15(-2.60%)
Mar 04, 2022 5.740 5.820 5.730 5.780 1,577,109 -0.03(-0.52%)
Mar 03, 2022 5.870 5.890 5.790 5.810 1,351,788 +0.00(+0.00%)
Mar 02, 2022 5.750 5.860 5.720 5.810 2,522,825 +0.16(+2.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.