New Zealand markets closed

Enel Américas S.A. (ENIA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.09+0.21 (+3.57%)
At close: 04:00PM EST
6.06 -0.03 (-0.49%)
After hours: 06:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.996.175.996.096.09947,500
20 Jan 20225.916.015.865.885.88804,600
20 Jan 20220.043 Dividend
19 Jan 20225.805.935.805.905.86425,200
18 Jan 20225.815.875.755.765.72459,200
14 Jan 20225.815.945.815.855.81530,000
13 Jan 20225.926.015.905.965.92568,400
12 Jan 20225.835.915.795.885.84503,200
11 Jan 20225.715.805.625.795.751,154,300
10 Jan 20225.595.675.475.665.621,292,100
07 Jan 20225.675.745.545.605.56866,100
06 Jan 20225.475.705.475.595.551,034,300
05 Jan 20225.555.635.465.475.43598,000
04 Jan 20225.505.595.475.525.48472,200
03 Jan 20225.475.525.435.505.46438,300
31 Dec 20215.385.485.365.445.401,180,500
30 Dec 20215.405.475.385.395.35520,500
29 Dec 20215.475.505.385.415.37569,000
28 Dec 20215.485.555.465.495.45433,200
27 Dec 20215.495.565.485.535.49448,300
23 Dec 20215.495.565.425.505.46975,000
22 Dec 20215.305.475.305.465.42593,900
21 Dec 20215.345.425.285.385.341,118,000
20 Dec 20215.595.605.255.265.221,920,000
17 Dec 20215.835.875.715.735.692,511,900
16 Dec 20215.945.945.805.865.821,128,000
15 Dec 20215.795.945.695.895.85882,600
14 Dec 20215.915.935.745.755.71932,700
13 Dec 20216.026.115.915.955.911,052,300
10 Dec 20216.026.106.026.096.05567,300
09 Dec 20216.166.256.046.056.01576,700
08 Dec 20216.186.246.156.226.17327,700
07 Dec 20216.256.336.226.246.19524,300
06 Dec 20216.266.346.176.196.141,042,800
03 Dec 20216.156.336.146.196.141,015,100
02 Dec 20216.056.146.036.146.10929,200
01 Dec 20216.206.245.976.005.961,284,200
30 Nov 20216.326.416.156.206.151,850,200
29 Nov 20216.486.486.346.386.33767,800
26 Nov 20216.436.486.366.426.371,124,100
24 Nov 20216.526.586.406.556.502,273,200
23 Nov 20216.176.596.176.526.474,038,800
22 Nov 20216.246.426.046.266.212,410,600
19 Nov 20215.485.775.465.655.611,247,100
18 Nov 20215.535.595.435.495.451,275,600
17 Nov 20215.755.805.525.595.55734,800
16 Nov 20216.016.045.805.815.77756,700
15 Nov 20216.126.125.986.116.07479,500
12 Nov 20216.146.166.096.116.07330,200
11 Nov 20216.206.206.116.176.13308,400
10 Nov 20216.246.246.076.166.12597,100
09 Nov 20216.106.316.106.166.121,525,400
08 Nov 20216.106.216.056.106.061,001,400
05 Nov 20216.056.276.056.106.061,313,900
04 Nov 20215.856.105.856.076.031,856,900
03 Nov 20215.645.925.645.905.861,136,700
02 Nov 20215.745.765.545.655.611,607,600
01 Nov 20215.695.775.635.755.71642,900
29 Oct 20215.895.895.595.665.621,803,500
28 Oct 20215.965.995.835.905.861,044,000
27 Oct 20216.136.165.905.965.92952,900
26 Oct 20216.116.166.036.146.101,205,000
25 Oct 20215.986.095.946.066.02797,200
22 Oct 20215.915.995.875.955.912,008,200
21 Oct 20216.006.035.815.915.871,734,400
20 Oct 20216.096.166.056.056.01940,200
19 Oct 20216.106.156.076.096.051,927,200
18 Oct 20216.046.186.036.106.061,608,900
15 Oct 20216.096.146.026.066.025,036,600
14 Oct 20216.146.176.076.106.061,425,600
13 Oct 20216.126.196.056.106.061,129,300
12 Oct 20216.116.145.976.106.063,068,400
11 Oct 20215.956.295.956.136.092,093,500
08 Oct 20215.925.925.835.875.831,128,400
07 Oct 20215.916.045.815.885.842,725,000
06 Oct 20215.685.905.645.895.851,709,300
05 Oct 20215.945.945.685.725.681,229,600
04 Oct 20215.885.935.845.925.88410,900
01 Oct 20215.875.975.865.885.84720,800
30 Sep 20215.895.935.815.855.811,856,800
29 Sep 20216.006.045.795.865.821,516,400
28 Sep 20216.206.206.006.046.001,343,700
27 Sep 20216.236.406.196.246.19929,100
24 Sep 20216.386.396.246.296.24747,800
23 Sep 20216.376.476.346.436.381,502,200
22 Sep 20216.136.496.136.356.301,713,700
21 Sep 20216.196.206.086.126.08576,300
20 Sep 20216.056.176.036.146.10899,800
17 Sep 20216.316.316.106.116.071,110,600
16 Sep 20216.296.376.256.316.26664,100
15 Sep 20216.356.446.296.306.25593,500
14 Sep 20216.446.516.326.396.34903,300
13 Sep 20216.336.526.336.426.37563,000
10 Sep 20216.386.496.286.286.23711,200
09 Sep 20216.496.546.346.396.341,076,200
08 Sep 20216.666.676.506.506.45473,100
07 Sep 20216.726.796.666.676.62623,300
03 Sep 20216.696.786.616.726.67915,300
02 Sep 20216.916.936.666.666.611,527,900
01 Sep 20216.987.086.906.916.86629,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...