Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2017 9.540 9.570 9.330 9.390 1,999,225 -0.11(-1.16%)
May 30, 2017 9.340 9.600 9.330 9.500 1,054,490 +0.18(+1.93%)
May 26, 2017 9.110 9.325 9.070 9.320 1,863,189 +0.16(+1.75%)
May 25, 2017 9.170 9.260 9.080 9.160 1,748,812 -0.04(-0.43%)
May 24, 2017 9.180 9.240 9.160 9.200 1,437,273 +0.05(+0.55%)
May 23, 2017 9.300 9.330 9.150 9.150 1,367,259 -0.15(-1.61%)
May 22, 2017 9.400 9.420 9.180 9.300 1,074,934 -0.08(-0.85%)
May 19, 2017 9.330 9.520 9.295 9.380 1,887,640 +0.12(+1.30%)
May 18, 2017 9.530 9.610 9.200 9.260 1,697,607 -0.41(-4.24%)
May 17, 2017 9.650 9.740 9.480 9.670 1,064,466 -0.15(-1.53%)
May 16, 2017 10.11 10.12 9.810 9.820 1,099,088 -0.27(-2.68%)
May 15, 2017 9.930 10.10 9.930 10.09 600,667 +0.21(+2.13%)
May 12, 2017 9.740 9.880 9.690 9.880 675,183 +0.15(+1.54%)
May 11, 2017 9.800 9.850 9.650 9.730 833,805 -0.04(-0.41%)
May 10, 2017 9.770 9.870 9.730 9.770 1,277,581 +0.01(+0.10%)
May 09, 2017 9.850 9.850 9.710 9.760 1,096,354 -0.08(-0.81%)
May 08, 2017 10.12 10.12 9.800 9.840 904,217 -0.27(-2.67%)
May 05, 2017 10.02 10.15 9.990 10.11 418,885 +0.05(+0.50%)
May 04, 2017 9.990 10.12 9.950 10.06 604,311 +0.03(+0.30%)
May 03, 2017 10.18 10.23 10.02 10.03 736,217 -0.15(-1.47%)
May 02, 2017 9.950 10.22 9.800 10.18 1,339,779 +0.24(+2.41%)
May 01, 2017 9.910 9.975 9.855 9.940 597,301 +0.03(+0.30%)
Apr 28, 2017 9.860 9.950 9.830 9.910 908,209 +0.01(+0.10%)
Apr 27, 2017 10.06 10.06 9.840 9.900 1,288,127 -0.16(-1.59%)
Apr 26, 2017 10.39 10.39 10.06 10.06 1,180,295 -0.31(-2.99%)
Apr 25, 2017 10.52 10.53 10.28 10.37 952,845 -0.06(-0.58%)
Apr 24, 2017 10.48 10.53 10.36 10.43 910,042 -0.04(-0.38%)
Apr 21, 2017 10.40 10.50 10.31 10.47 2,301,769 +0.07(+0.67%)
Apr 20, 2017 10.46 10.50 10.38 10.40 1,115,670 -0.05(-0.48%)
Apr 19, 2017 10.59 10.65 10.44 10.45 504,319 -0.13(-1.23%)
Apr 18, 2017 10.64 10.74 10.57 10.58 566,852 -0.09(-0.84%)
Apr 17, 2017 10.51 10.70 10.49 10.67 560,197 +0.16(+1.52%)
Apr 13, 2017 10.45 10.65 10.43 10.51 585,074 +0.07(+0.67%)
Apr 12, 2017 10.53 10.57 10.39 10.44 874,411 -0.07(-0.67%)
Apr 11, 2017 10.54 10.58 10.41 10.51 930,539 -0.02(-0.19%)
Apr 10, 2017 10.49 10.55 10.41 10.53 664,009 +0.06(+0.57%)
Apr 07, 2017 10.61 10.64 10.46 10.47 1,274,746 -0.13(-1.23%)
Apr 06, 2017 10.56 10.71 10.51 10.60 938,344 +0.05(+0.47%)
Apr 05, 2017 10.56 10.63 10.51 10.55 1,188,220 +0.00(+0.00%)
Apr 04, 2017 10.47 10.59 10.46 10.55 895,922 +0.03(+0.29%)
Apr 03, 2017 10.43 10.56 10.37 10.52 1,039,409 +0.13(+1.25%)
Mar 31, 2017 10.52 10.52 10.35 10.39 1,860,389 -0.11(-1.05%)
Mar 30, 2017 10.73 10.73 10.43 10.50 1,267,776 -0.23(-2.14%)
Mar 29, 2017 10.73 10.75 10.55 10.73 1,455,634 -0.04(-0.37%)
Mar 28, 2017 10.22 10.77 10.20 10.77 1,339,602 +0.56(+5.48%)
Mar 27, 2017 10.20 10.24 10.06 10.21 468,353 +0.04(+0.39%)
Mar 24, 2017 10.11 10.27 10.09 10.17 554,307 +0.10(+0.99%)
Mar 23, 2017 10.05 10.17 10.05 10.07 685,451 +0.02(+0.20%)
Mar 22, 2017 10.08 10.09 9.925 10.05 946,609 -0.05(-0.50%)
Mar 21, 2017 9.990 10.17 9.990 10.10 887,093 +0.12(+1.20%)
Mar 20, 2017 10.02 10.03 9.940 9.980 565,202 -0.02(-0.20%)
Mar 17, 2017 10.00 10.08 9.990 10.00 795,065 +0.04(+0.40%)
Mar 16, 2017 9.900 10.08 9.850 9.960 809,111 +0.10(+1.01%)
Mar 15, 2017 9.700 9.880 9.630 9.860 860,308 +0.20(+2.07%)
Mar 14, 2017 9.940 9.950 9.630 9.660 1,276,092 -0.29(-2.91%)
Mar 13, 2017 9.780 9.960 9.780 9.950 878,960 +0.19(+1.95%)
Mar 10, 2017 9.860 9.875 9.730 9.760 1,016,094 -0.01(-0.10%)
Mar 09, 2017 9.780 9.810 9.730 9.770 650,653 -0.03(-0.31%)
Mar 08, 2017 9.830 9.900 9.780 9.800 890,699 -0.02(-0.20%)
Mar 07, 2017 9.870 9.920 9.795 9.820 1,071,922 -0.03(-0.30%)
Mar 06, 2017 9.700 9.875 9.650 9.850 933,133 +0.13(+1.34%)
Mar 03, 2017 9.620 9.730 9.620 9.720 719,236 +0.08(+0.83%)
Mar 02, 2017 9.680 9.690 9.610 9.640 1,071,373 -0.10(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.