Quantcast

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

ENIA 
$8.43
*  
0.04
0.47%
Get ENIA Alerts
*Delayed - data as of Jul. 16, 2019  -  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
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 15-APR-2019 TO 15-JUL-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 8.46 8.49 8.36 8.43 569,473
07/15/2019 8.4 8.47 8.4 8.47 938,971
07/12/2019 8.44 8.45 8.35 8.41 5,767,190
07/11/2019 8.42 8.4725 8.38 8.45 1,691,038
07/10/2019 8.41 8.47 8.35 8.4 1,069,245
07/09/2019 8.38 8.38 8.285 8.35 602,105
07/08/2019 8.52 8.55 8.35 8.38 699,780
07/05/2019 8.57 8.57 8.4 8.53 545,572
07/03/2019 8.58 8.63 8.53 8.58 727,701
07/02/2019 8.73 8.79 8.57 8.6 711,382
07/01/2019 8.87 8.93 8.675 8.71 1,639,904
06/28/2019 8.58 8.9 8.58 8.87 1,018,083
06/27/2019 8.44 8.56 8.44 8.49 596,129
06/26/2019 8.59 8.59 8.44 8.44 448,728
06/25/2019 8.54 8.6 8.48 8.52 378,006
06/24/2019 8.4 8.61 8.38 8.52 367,436
06/21/2019 8.54 8.575 8.37 8.38 1,145,912
06/20/2019 8.4 8.59 8.4 8.55 628,795
06/19/2019 8.4 8.405 8.28 8.37 450,566
06/18/2019 8.33 8.44 8.2746 8.38 472,160
06/17/2019 8.3 8.3727 8.23 8.24 268,008
06/14/2019 8.37 8.4 8.275 8.32 597,122
06/13/2019 8.38 8.42 8.33 8.39 373,009
06/12/2019 8.33 8.4092 8.3 8.33 457,360
06/11/2019 8.31 8.4 8.265 8.38 293,679
06/10/2019 8.2 8.27 8.18 8.21 236,285
06/07/2019 8.21 8.27 8.17 8.2 329,803
06/06/2019 8.11 8.15 8.015 8.14 557,179
06/05/2019 8.28 8.3 8.06 8.08 956,039
06/04/2019 8.06 8.295 8.06 8.27 691,896
06/03/2019 8.105 8.105 7.975 8.03 1,932,595
05/31/2019 7.89 8.025 7.845 7.99 443,259
05/30/2019 7.91 8.03 7.855 7.92 765,495
05/29/2019 7.66 7.93 7.6 7.87 832,166
05/28/2019 7.95 7.9665 7.68 7.68 1,246,859
05/24/2019 7.85 7.93 7.83 7.91 484,208
05/23/2019 7.67 7.83 7.59 7.8 572,814
05/22/2019 7.87 7.89 7.77 7.79 892,455
05/21/2019 7.82 7.91 7.765 7.87 940,346
05/20/2019 7.79 7.85 7.77 7.78 647,635
05/17/2019 7.72 7.82 7.7 7.79 644,523
05/16/2019 7.84 7.92 7.75 7.78 488,383
05/15/2019 7.77 7.925 7.72 7.86 897,644
05/14/2019 7.82 7.905 7.8 7.83 1,213,453
05/13/2019 7.85 7.93 7.727 7.78 745,179
05/10/2019 8.05 8.1 7.87 7.99 869,769
05/09/2019 7.95 8.035 7.86 8 785,561
05/08/2019 8.5 8.52 8.37 8.37 794,168
05/07/2019 8.58 8.6 8.45 8.46 828,076
05/06/2019 8.47 8.645 8.36 8.59 869,009
05/03/2019 8.61 8.68 8.47 8.61 522,867
05/02/2019 8.63 8.63 8.52 8.56 671,342
05/01/2019 8.74 8.82 8.6 8.62 510,778
04/30/2019 8.81 8.81 8.63 8.74 689,105
04/29/2019 8.86 8.89 8.77 8.83 1,559,185
04/26/2019 8.86 9.03 8.76 8.84 895,598
04/25/2019 8.91 8.96 8.805 8.86 755,251
04/24/2019 8.89 8.98 8.78 8.94 1,020,697
04/23/2019 8.86 8.91 8.78 8.9 1,253,500
04/22/2019 8.92 8.93 8.83 8.87 468,385
04/18/2019 8.85 8.93 8.83 8.92 599,628
04/17/2019 8.95 9.005 8.82 8.86 759,398
04/16/2019 8.94 9.025 8.85 8.94 586,397
04/15/2019 8.95 8.99 8.86 8.93 1,973,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ENIA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio