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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.03	10.07	9.670	9.680	1,498,100	-0.34(-3.39%)
May 30, 2018	9.910	10.07	9.870	10.02	1,013,975	+0.10(+1.01%)
May 29, 2018	10.15	10.24	9.890	9.920	716,426	-0.33(-3.22%)
May 25, 2018		10.25	10.25	10.25	0	+0.07(+0.69%)
May 24, 2018	10.35	10.40	10.12	10.18	588,469	-0.17(-1.64%)
May 23, 2018	10.29	10.38	10.29	10.35	755,445	-0.01(-0.10%)
May 22, 2018	10.21	10.38	10.17	10.36	961,394	+0.16(+1.57%)
May 21, 2018	10.21	10.28	10.18	10.20	282,302	-0.01(-0.10%)
May 18, 2018	10.22	10.33	10.11	10.21	640,515	-0.07(-0.68%)
May 17, 2018	10.17	10.35	10.14	10.28	723,878	-0.17(-1.63%)
May 16, 2018	10.43	10.52	10.39	10.45	1,470,098	+0.01(+0.10%)
May 15, 2018	10.36	10.46	10.31	10.44	1,135,974	-0.02(-0.19%)
May 14, 2018	10.70	10.75	10.43	10.46	1,033,789	-0.21(-1.97%)
May 11, 2018	10.63	10.79	10.63	10.67	1,511,206	+0.08(+0.76%)
May 10, 2018	10.51	10.65	10.42	10.59	1,663,724	+0.14(+1.34%)
May 09, 2018	10.42	10.52	10.42	10.45	1,226,519	-0.04(-0.38%)
May 08, 2018	10.64	10.67	10.35	10.49	2,022,593	-0.18(-1.69%)
May 07, 2018	10.64	10.73	10.56	10.67	1,147,126	-0.02(-0.19%)
May 04, 2018	10.92	10.92	10.67	10.69	2,277,953	-0.21(-1.93%)
May 03, 2018	10.99	11.10	10.88	10.90	1,944,835	-0.14(-1.27%)
May 02, 2018	11.22	11.26	11.04	11.04	579,893	-0.20(-1.78%)
May 01, 2018	11.31	11.37	11.16	11.24	322,315	-0.11(-0.97%)
Apr 30, 2018	11.61	11.64	11.34	11.35	943,620	-0.25(-2.16%)
Apr 27, 2018	11.47	11.62	11.45	11.60	1,185,336	+0.11(+0.96%)
Apr 26, 2018	11.50	11.54	11.44	11.49	850,844	+0.01(+0.09%)
Apr 25, 2018	11.53	11.55	11.41	11.48	727,388	-0.10(-0.86%)
Apr 24, 2018	11.62	11.67	11.55	11.58	808,997	+0.01(+0.09%)
Apr 23, 2018	11.65	11.68	11.54	11.57	1,195,799	-0.08(-0.69%)
Apr 20, 2018	11.64	11.67	11.54	11.65	2,497,139	-0.02(-0.17%)
Apr 19, 2018	11.71	11.73	11.58	11.67	839,205	-0.07(-0.60%)
Apr 18, 2018	11.61	11.79	11.58	11.74	1,114,418	+0.14(+1.21%)
Apr 17, 2018	11.76	11.79	11.57	11.60	1,166,540	-0.15(-1.28%)
Apr 16, 2018	11.96	11.96	11.67	11.75	1,373,881	-0.21(-1.76%)
Apr 13, 2018	11.95	12.02	11.93	11.96	274,336	+0.01(+0.08%)
Apr 12, 2018	11.90	12.03	11.90	11.95	596,546	+0.07(+0.59%)
Apr 11, 2018	11.85	11.94	11.79	11.88	729,147	-0.01(-0.08%)
Apr 10, 2018	11.96	11.97	11.81	11.89	790,692	+0.01(+0.08%)
Apr 09, 2018	11.85	11.93	11.80	11.88	361,918	+0.02(+0.17%)
Apr 06, 2018	11.74	11.93	11.74	11.86	991,770	+0.08(+0.68%)
Apr 05, 2018	11.82	11.91	11.78	11.78	293,969	-0.01(-0.08%)
Apr 04, 2018	11.70	11.82	11.51	11.79	837,550	-0.02(-0.17%)
Apr 03, 2018	11.63	11.82	11.59	11.81	1,090,789	+0.21(+1.81%)
Apr 02, 2018	11.67	11.74	11.57	11.60	783,145	-0.02(-0.17%)
Mar 29, 2018		11.62	11.62	11.62	0	+0.24(+2.11%)
Mar 28, 2018	11.37	11.47	11.27	11.38	915,568	+0.01(+0.09%)
Mar 27, 2018	11.31	11.41	11.23	11.37	1,243,527	+0.08(+0.71%)
Mar 26, 2018	11.18	11.32	11.13	11.29	784,395	+0.21(+1.90%)
Mar 23, 2018	11.15	11.30	11.15	11.08	822,715	-0.06(-0.54%)
Mar 22, 2018	11.36	11.42	11.12	11.14	566,115	-0.27(-2.37%)
Mar 21, 2018	11.38	11.56	11.28	11.41	1,406,059	+0.01(+0.09%)
Mar 20, 2018	11.46	11.46	11.17	11.40	1,051,978	-0.03(-0.26%)
Mar 19, 2018	11.39	11.47	11.34	11.43	804,025	+0.02(+0.18%)
Mar 16, 2018	11.41	11.50	11.37	11.41	1,151,579	+0.01(+0.09%)
Mar 15, 2018	11.53	11.59	11.40	11.40	568,519	-0.15(-1.30%)
Mar 14, 2018	11.54	11.62	11.45	11.55	624,372	+0.07(+0.61%)
Mar 13, 2018	11.46	11.53	11.41	11.48	509,031	+0.08(+0.70%)
Mar 12, 2018	11.51	11.51	11.32	11.40	414,623	-0.12(-1.04%)
Mar 09, 2018	11.40	11.53	11.38	11.52	1,254,266	+0.20(+1.77%)
Mar 08, 2018	11.42	11.42	11.27	11.32	592,107	-0.07(-0.61%)
Mar 07, 2018			11.29	11.39	365,723	-0.02(-0.18%)
Mar 06, 2018	11.45	11.54	11.36	11.41	600,065	-0.01(-0.09%)
Mar 05, 2018	11.36	11.45	11.28	11.42	519,246	+0.01(+0.09%)
Mar 02, 2018	11.42	11.47	11.34	11.41	543,301	-0.10(-0.87%)