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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.957	6.996	6.839	6.899	2,486,244	-0.07(-0.97%)
Apr 29, 2021	7.101	7.120	6.960	6.967	2,770,827	-0.09(-1.23%)
Apr 28, 2021	7.188	7.313	7.044	7.053	4,010,461	-0.13(-1.87%)
Apr 27, 2021	7.351	7.457	7.188	7.188	3,901,462	-0.14(-1.97%)
Apr 26, 2021	7.255	7.380	7.255	7.332	3,374,673	+0.07(+0.93%)
Apr 23, 2021	7.303	7.380	7.197	7.265	4,133,716	-0.03(-0.40%)
Apr 22, 2021	7.524	7.543	7.269	7.293	4,513,307	-0.25(-3.31%)
Apr 21, 2021	7.687	7.687	7.514	7.543	4,738,169	-0.15(-2.00%)
Apr 20, 2021	7.543	7.779	7.390	7.697	8,269,474	+0.18(+2.43%)
Apr 19, 2021	7.832	7.832	7.447	7.514	4,554,831	-0.33(-4.17%)
Apr 16, 2021	7.880	8.053	7.793	7.841	13,406,428	-0.07(-0.85%)
Apr 15, 2021	7.668	7.942	7.659	7.908	3,910,947	+0.22(+2.87%)
Apr 14, 2021	8.033	8.053	7.601	7.687	3,719,361	-0.51(-6.21%)
Apr 13, 2021	8.062	8.264	7.966	8.197	2,584,196	+0.16(+2.03%)
Apr 12, 2021	8.350	8.350	8.021	8.033	1,490,793	-0.31(-3.69%)
Apr 09, 2021	8.399	8.399	8.216	8.341	5,029,726	-0.06(-0.69%)
Apr 08, 2021	8.129	8.533	8.129	8.399	8,651,167	+0.30(+3.68%)
Apr 07, 2021	8.062	8.120	8.053	8.101	3,877,391	+0.03(+0.36%)
Apr 06, 2021	8.072	8.101	8.033	8.072	5,706,765	+0.01(+0.12%)
Apr 05, 2021	8.245	8.274	8.024	8.062	4,994,288	-0.08(-0.94%)
Apr 01, 2021	8.168	8.264	8.043	8.139	3,082,023	-0.01(-0.12%)
Mar 31, 2021	8.033	8.149	7.923	8.149	2,969,048	+0.21(+2.66%)
Mar 30, 2021	8.005	8.005	7.908	7.937	2,935,903	-0.12(-1.43%)
Mar 29, 2021	8.072	8.197	7.976	8.053	2,875,529	-0.13(-1.64%)
Mar 26, 2021	7.985	8.197	7.889	8.187	2,654,519	+0.21(+2.65%)
Mar 25, 2021	7.899	8.120	7.841	7.976	5,564,305	+0.08(+0.97%)
Mar 24, 2021	7.908	7.981	7.860	7.899	2,421,560	+0.03(+0.37%)
Mar 23, 2021	7.937	7.976	7.841	7.870	1,499,021	-0.06(-0.73%)
Mar 22, 2021	7.947	8.072	7.928	7.928	1,277,018	-0.05(-0.60%)
Mar 19, 2021	7.851	8.005	7.784	7.976	1,102,893	+0.13(+1.72%)
Mar 18, 2021	7.822	7.932	7.803	7.841	1,242,024	-0.01(-0.12%)
Mar 17, 2021	7.947	7.947	7.822	7.851	2,520,712	-0.22(-2.74%)
Mar 16, 2021	8.197	8.254	7.995	8.072	3,412,005	-0.16(-1.98%)
Mar 15, 2021	8.072	8.274	8.014	8.235	6,636,232	+0.25(+3.13%)
Mar 12, 2021	7.995	8.053	7.899	7.985	1,906,700	-0.01(-0.12%)
Mar 11, 2021	8.081	8.101	7.918	7.995	1,205,503	+0.01(+0.12%)
Mar 10, 2021	8.005	8.072	7.908	7.985	1,309,810	+0.17(+2.21%)
Mar 09, 2021	7.697	7.841	7.697	7.812	1,455,999	+0.21(+2.78%)
Mar 08, 2021	7.447	7.639	7.361	7.601	1,107,918	+0.15(+2.06%)
Mar 05, 2021	7.562	7.572	7.341	7.447	2,110,357	-0.08(-1.02%)
Mar 04, 2021	7.572	7.668	7.428	7.524	1,088,393	-0.03(-0.38%)
Mar 03, 2021	7.351	7.572	7.351	7.553	1,442,088	+0.16(+2.21%)
Mar 02, 2021	7.313	7.421	7.265	7.390	1,131,320	+0.13(+1.85%)
Mar 01, 2021	7.361	7.399	7.245	7.255	1,317,544	-0.01(-0.13%)
Feb 26, 2021	7.399	7.423	7.245	7.265	1,450,474	-0.13(-1.82%)
Feb 25, 2021	7.409	7.514	7.351	7.399	1,240,444	-0.05(-0.65%)
Feb 24, 2021	7.293	7.572	7.236	7.447	1,169,632	+0.19(+2.65%)
Feb 23, 2021	7.226	7.274	7.120	7.255	1,129,125	+0.01(+0.13%)
Feb 22, 2021	7.438	7.438	7.245	7.245	1,164,981	-0.24(-3.21%)
Feb 19, 2021	7.495	7.572	7.476	7.486	845,849	-0.01(-0.13%)
Feb 18, 2021	7.553	7.553	7.438	7.495	823,893	-0.09(-1.14%)
Feb 17, 2021	7.562	7.591	7.457	7.582	605,171	+0.03(+0.38%)
Feb 16, 2021	7.591	7.668	7.519	7.553	1,223,982	+0.01(+0.13%)
Feb 12, 2021	7.630	7.659	7.534	7.543	869,368	-0.06(-0.76%)
Feb 11, 2021	7.582	7.620	7.462	7.601	1,081,200	+0.04(+0.51%)
Feb 10, 2021	7.582	7.620	7.457	7.562	1,228,987	+0.05(+0.64%)
Feb 09, 2021	7.466	7.553	7.409	7.514	897,946	+0.09(+1.16%)
Feb 08, 2021	7.284	7.529	7.255	7.428	2,118,005	+0.12(+1.58%)
Feb 05, 2021	7.351	7.366	7.274	7.313	664,774	-0.01(-0.13%)
Feb 04, 2021	7.390	7.399	7.245	7.322	869,523	-0.07(-0.91%)
Feb 03, 2021	7.438	7.495	7.346	7.390	1,025,582	+0.02(+0.26%)
Feb 02, 2021	7.380	7.447	7.289	7.370	675,962	+0.02(+0.26%)