U.S. Markets closed

Enel Américas S.A. (ENIA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.38+0.11 (+1.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20217.347.477.347.387.381,005,300
May 13, 20217.237.297.157.277.271,816,700
May 12, 20217.287.357.157.197.192,347,200
May 11, 20217.467.467.267.337.331,342,500
May 10, 20217.587.637.437.477.472,159,900
May 07, 20217.547.647.527.577.57800,200
May 06, 20217.547.597.457.537.531,098,200
May 05, 20217.307.557.307.487.482,283,200
May 04, 20217.357.367.187.287.281,617,900
May 03, 20217.167.307.167.277.271,631,200
Apr 30, 20217.247.287.127.187.182,389,100
Apr 29, 20217.397.417.247.257.252,662,600
Apr 28, 20217.487.617.337.347.343,853,700
Apr 27, 20217.657.767.487.487.483,749,000
Apr 26, 20217.557.687.557.637.633,242,800
Apr 23, 20217.607.687.497.567.563,972,300
Apr 22, 20217.837.857.577.597.594,337,000
Apr 21, 20218.008.007.827.857.854,553,000
Apr 20, 20217.858.107.698.018.017,946,400
Apr 19, 20218.158.157.757.827.824,376,900
Apr 16, 20218.208.388.118.168.1612,902,600
Apr 15, 20217.988.277.978.238.233,758,100
Apr 14, 20218.368.387.918.008.003,574,000
Apr 13, 20218.398.608.298.538.532,516,600
Apr 12, 20218.698.698.358.368.361,432,600
Apr 09, 20218.748.748.558.688.684,833,300
Apr 08, 20218.468.888.468.748.748,313,100
Apr 07, 20218.398.458.388.438.433,725,900
Apr 06, 20218.408.438.368.408.405,483,800
Apr 05, 20218.588.618.358.398.394,799,100
Apr 01, 20218.508.608.378.478.472,961,600
Mar 31, 20218.368.488.248.488.482,853,000
Mar 30, 20218.338.338.238.268.262,821,200
Mar 29, 20218.408.538.308.388.382,763,200
Mar 26, 20218.318.538.218.528.522,550,900
Mar 25, 20218.228.458.168.308.305,346,900
Mar 24, 20218.238.318.188.228.222,326,900
Mar 23, 20218.268.308.168.198.191,440,400
Mar 22, 20218.278.408.258.258.251,227,100
Mar 19, 20218.178.338.108.308.301,059,800
Mar 18, 20218.148.268.128.168.161,193,500
Mar 17, 20218.278.278.148.178.172,422,200
Mar 16, 20218.538.598.328.408.403,278,700
Mar 15, 20218.408.618.348.578.576,376,900
Mar 12, 20218.328.388.228.318.311,832,200
Mar 11, 20218.418.438.248.328.321,158,400
Mar 10, 20218.268.408.238.318.311,258,600
Mar 09, 20218.018.168.018.138.131,399,100
Mar 08, 20217.757.957.667.917.911,064,600
Mar 05, 20217.877.887.647.757.752,027,900
Mar 04, 20217.887.987.737.837.831,049,900
Mar 03, 20217.657.887.657.867.861,385,700
Mar 02, 20217.617.727.567.697.691,087,100
Mar 01, 20217.667.707.547.557.551,266,100
Feb 26, 20217.707.737.547.567.561,393,800
Feb 25, 20217.717.827.657.707.701,192,000
Feb 24, 20217.597.887.537.757.751,123,900
Feb 23, 20217.527.577.427.557.551,085,000
Feb 22, 20217.747.747.547.547.541,119,500
Feb 19, 20217.807.887.787.797.79812,900
Feb 18, 20217.867.867.747.807.80791,700
Feb 17, 20217.877.907.767.897.89581,500
Feb 16, 20217.907.987.837.867.861,176,200
Feb 12, 20217.947.977.847.857.85835,500
Feb 11, 20217.897.937.777.917.911,039,000
Feb 10, 20217.897.937.777.877.871,181,000
Feb 09, 20217.777.867.717.827.82863,300
Feb 08, 20217.587.847.557.737.732,035,200
Feb 05, 20217.657.677.577.617.61638,900
Feb 04, 20217.697.707.547.627.62835,500
Feb 03, 20217.747.807.657.697.69985,500
Feb 02, 20217.687.757.597.677.67649,600
Feb 01, 20217.567.707.517.657.65945,800
Jan 29, 20217.577.647.467.497.491,310,200
Jan 28, 20217.627.627.517.587.58836,600
Jan 27, 20217.607.707.527.567.561,036,500
Jan 26, 20217.747.777.557.647.641,054,900
Jan 25, 20217.727.737.627.697.691,292,200
Jan 22, 20217.857.857.677.787.781,564,400
Jan 21, 20217.988.057.867.887.88888,000
Jan 21, 20210.046825 Dividend
Jan 20, 20217.938.007.907.937.88867,000
Jan 19, 20218.038.047.867.867.81736,300
Jan 15, 20217.948.017.927.977.92570,600
Jan 14, 20218.028.117.948.108.05792,300
Jan 13, 20218.048.047.928.007.95558,100
Jan 12, 20218.228.228.088.118.06735,600
Jan 11, 20218.308.338.148.228.17922,600
Jan 08, 20218.348.418.308.418.361,385,000
Jan 07, 20218.258.278.178.208.151,141,100
Jan 06, 20218.398.478.228.278.22902,000
Jan 05, 20218.248.398.198.338.28596,500
Jan 04, 20218.338.398.228.248.19577,800
Dec 31, 20208.208.268.118.228.17417,100
Dec 30, 20208.298.318.218.248.19403,700
Dec 29, 20208.168.298.168.238.18586,500
Dec 28, 20208.298.308.158.178.12469,300
Dec 24, 20208.258.278.168.268.21364,400
Dec 23, 20208.198.248.158.218.16548,300
Dec 22, 20208.068.218.058.128.07885,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...