Enel Americas S.A. American Depositary Shares Historical Stock Prices

ENIA 
$8.44
*  
0.11
1.32%
Get ENIA Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading ENIA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ENIA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.43 8.56 8.355 8.44 901,284
12/06/2016 8.36 8.42 8.32 8.33 741,758
12/05/2016 8.25 8.41 8.225 8.38 596,529
12/02/2016 8 8.3 8 8.25 881,350
12/01/2016 7.97 8.1 7.83 7.97 1,287,974
11/30/2016 8.01 8.04 7.75 7.99 4,171,105
11/29/2016 8.03 8.03 7.899 7.95 1,443,251
11/28/2016 8.13 8.26 8.07 8.08 1,602,098
11/25/2016 8.25 8.26 8 8.13 534,036
11/23/2016 8.11 8.275 8.08 8.25 720,461
11/22/2016 8.19 8.21 8.05 8.15 582,904
11/21/2016 7.97 8.07 7.95 8.06 800,921
11/18/2016 7.89 7.93 7.86 7.91 501,909
11/17/2016 7.9 7.98 7.8 7.86 711,459
11/16/2016 7.75 7.95 7.73 7.93 1,358,440
11/15/2016 7.74 7.82 7.695 7.77 850,714
11/14/2016 7.84 7.87 7.67 7.7 769,944
11/11/2016 8.1 8.24 7.88 7.88 1,415,658
11/10/2016 8.5 8.54 8.15 8.15 1,457,988
11/09/2016 8.59 8.7 8.5 8.52 764,964
11/08/2016 8.72 8.78 8.7 8.7 882,032
11/07/2016 8.69 8.79 8.56 8.75 784,464
11/04/2016 8.66 8.72 8.57 8.57 623,639
11/03/2016 8.71 8.795 8.64 8.64 589,637
11/02/2016 8.47 8.71 8.3789 8.7 804,944
11/01/2016 8.67 8.69 8.455 8.48 520,623
10/31/2016 8.57 8.7 8.56 8.67 546,774
10/28/2016 8.65 8.72 8.55 8.57 836,401
10/27/2016 8.65 8.74 8.63 8.68 595,611
10/26/2016 8.77 8.83 8.66 8.68 796,840
10/25/2016 8.78 8.92 8.77 8.83 406,636
10/24/2016 8.74 8.8 8.72 8.77 565,004
10/21/2016 8.77 8.8 8.71 8.73 1,270,492
10/20/2016 8.9 8.92 8.8 8.85 1,085,457
10/19/2016 8.54 8.93 8.5 8.92 1,623,715
10/18/2016 8.51 8.53 8.38 8.53 709,583
10/17/2016 8.34 8.43 8.32 8.42 683,933
10/14/2016 8.38 8.42 8.32 8.39 843,065
10/13/2016 8.36 8.385 8.23 8.34 555,175
10/12/2016 8.32 8.45 8.31 8.42 549,199
10/11/2016 8.21 8.38 8.21 8.34 544,492
10/10/2016 8.28 8.33 8.24 8.25 396,711
10/07/2016 8.36 8.36 8.25 8.3 624,994
10/06/2016 8.33 8.37 8.3 8.33 260,350
10/05/2016 8.36 8.39 8.2699 8.37 937,655
10/04/2016 8.3 8.35 8.24 8.33 672,936
10/03/2016 8.16 8.31 8.06 8.31 920,827
09/30/2016 8.28 8.3 8.16 8.19 474,224
09/29/2016 8.38 8.52 8.24 8.25 429,480
09/28/2016 8.42 8.44 8.36 8.42 423,928
09/27/2016 8.42 8.46 8.37 8.39 258,399
09/26/2016 8.52 8.55 8.4 8.42 370,254
09/23/2016 8.58 8.58 8.52 8.54 274,464
09/22/2016 8.61 8.64 8.56 8.62 390,949
09/21/2016 8.35 8.58 8.34 8.56 329,730
09/20/2016 8.25 8.335 8.24 8.31 339,891
09/19/2016 8.25 8.325 8.21 8.22 477,459
09/16/2016 8.13 8.29 8.08 8.21 486,804
09/15/2016 8.21 8.295 8.13 8.2 357,301
09/14/2016 8.18 8.24 8.095 8.18 469,364
09/13/2016 8.31 8.34 8.12 8.15 383,019
09/12/2016 8.28 8.41 8.26 8.38 355,809
09/09/2016 8.47 8.47 8.32 8.33 732,894
09/08/2016 8.45 8.555 8.4 8.55 829,142
09/07/2016 8.53 8.53 8.44 8.44 479,709
09/06/2016 8.42 8.55 8.42 8.5 400,456
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?