Quantcast

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

ENIA 
$8.82
*  
0.18
2.08%
Get ENIA Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading ENIA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 8.66 8.83 8.625 8.82 1,285,657
03/25/2019 8.64 8.83 8.625 8.82 1,285,657
03/22/2019 8.91 8.93 8.635 8.64 1,126,151
03/21/2019 9.17 9.18 8.935 9.01 1,660,272
03/20/2019 9.31 9.34 9.15 9.19 893,057
03/19/2019 9.48 9.48 9.28 9.3 1,363,232
03/18/2019 9.3 9.565 9.3 9.46 2,591,201
03/15/2019 9.19 9.35 9.19 9.25 2,364,993
03/14/2019 9.107 9.26 9.08 9.13 2,746,017
03/13/2019 9.07 9.19 9.065 9.14 1,687,376
03/12/2019 9.01 9.1 8.94 9.06 2,152,979
03/11/2019 8.81 9.21 8.81 8.97 3,377,169
03/08/2019 8.58 8.785 8.57 8.76 1,726,260
03/07/2019 8.56 8.7 8.465 8.62 2,774,335
03/06/2019 8.6 8.64 8.49 8.54 2,129,405
03/05/2019 8.52 8.645 8.45 8.57 2,387,683
03/04/2019 8.7 8.745 8.4573 8.51 2,253,631
03/01/2019 8.81 8.85 8.56 8.62 2,178,641
02/28/2019 8.8 8.9 8.685 8.77 1,648,486
02/27/2019 10.31 10.375 9.01 9.16 2,578,144
02/26/2019 10.3 10.43 10.25 10.35 618,491
02/25/2019 10.51 10.52 10.3375 10.37 651,685
02/22/2019 10.3 10.505 10.26 10.48 1,091,118
02/21/2019 10.24 10.24 10.09 10.23 669,546
02/20/2019 10.24 10.3 10.21 10.26 790,632
02/19/2019 10.14 10.25 10.065 10.23 739,812
02/15/2019 10.2 10.25 10.1 10.14 581,196
02/14/2019 10.11 10.235 10.11 10.19 1,777,285
02/13/2019 10.26 10.3 10.13 10.15 1,001,858
02/12/2019 10.21 10.295 10.14 10.28 571,199
02/11/2019 10.2 10.21 10.09 10.14 664,053
02/08/2019 10.12 10.21 10.05 10.2 622,975
02/07/2019 10.25 10.26 10.1 10.15 682,583
02/06/2019 10.28 10.39 10.22 10.25 584,270
02/05/2019 10.4 10.46 10.35 10.38 763,083
02/04/2019 10.29 10.36 10.23 10.32 910,234
02/01/2019 10.31 10.36 10.21 10.35 721,882
01/31/2019 10.2 10.42 10.2 10.34 1,598,787
01/30/2019 10.16 10.215 10.07 10.12 1,831,638
01/29/2019 10.15 10.23 10.11 10.15 1,118,081
01/28/2019 9.97 10.1 9.94 10.09 830,192
01/25/2019 10.14 10.22 10.075 10.12 1,274,694
01/24/2019 10.08 10.17 9.99 10.08 1,112,262
01/23/2019 10.15 10.19 9.98 10.07 1,374,615
01/22/2019 10.18 10.18 9.89 10.06 2,242,812
01/18/2019 10.26 10.38 10.18 10.25 1,603,620
01/17/2019 10.13 10.185 10 10.18 911,461
01/16/2019 10.1 10.26 10.1 10.2 1,340,053
01/15/2019 9.97 10.18 9.95 10.11 2,307,756
01/14/2019 9.87 10 9.84 9.99 1,868,838
01/11/2019 9.72 9.96 9.72 9.93 2,570,344
01/10/2019 9.7 9.79 9.64 9.75 2,704,810
01/09/2019 9.66 9.73 9.61 9.7 2,487,081
01/08/2019 9.52 9.67 9.49 9.61 1,857,106
01/07/2019 9.51 9.69 9.44 9.52 1,367,121
01/04/2019 9.07 9.57 9.07 9.54 3,188,486
01/03/2019 9.09 9.11 8.975 9.04 1,365,694
01/02/2019 8.88 9.09 8.84 9.09 1,633,132
12/31/2018 8.9 8.955 8.79 8.92 601,404
12/28/2018 8.94 9.005 8.64 8.85 1,972,036
12/27/2018 8.73 8.91 8.68 8.91 2,065,149
12/26/2018 8.53 8.8 8.52 8.79 1,073,092
*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?

Smart Portfolio