Enel Americas SA ADR (ENIA) Historical Stock Data
4.81 ↑0.00 (0.00%)
As of June 17, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ENIA is up 0.24% a day on average. There have been 19 days where Enel Americas SA ADR closed green and 11 days where ENIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.73 | 5.09 | 29.92M |
| 2022-06-16 | 5.11 | 5.05 | ↓$0.06 (-1.17%) | 5.02 | 5.15 | 7.04M |
| 2022-06-15 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.09 | 5.25 | 8.21M |
| 2022-06-14 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 5.09 | 5.19 | 3.91M |
| 2022-06-13 | 5.07 | 5.10 | ↑$0.03 (0.59%) | 5.00 | 5.16 | 11.39M |
| 2022-06-10 | 5.23 | 5.15 | ↓$0.08 (-1.53%) | 5.12 | 5.23 | 2.31M |
| 2022-06-09 | 5.25 | 5.28 | ↑$0.03 (0.57%) | 5.25 | 5.30 | 1.62M |
| 2022-06-08 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.27 | 5.37 | 2.21M |
| 2022-06-07 | 5.11 | 5.30 | ↑$0.19 (3.72%) | 5.10 | 5.34 | 2.58M |
| 2022-06-06 | 5.44 | 5.33 | ↓$0.11 (-2.02%) | 5.29 | 5.49 | 1.84M |
| 2022-06-03 | 5.47 | 5.44 | ↓$0.03 (-0.55%) | 5.42 | 5.52 | 1.69M |
| 2022-06-02 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.42 | 5.50 | 1.86M |
| 2022-06-01 | 5.47 | 5.42 | ↓$0.05 (-0.91%) | 5.23 | 5.47 | 3.27M |
| 2022-05-31 | 5.79 | 5.50 | ↓$0.29 (-5.01%) | 5.43 | 5.79 | 2.85M |
| 2022-05-27 | 5.78 | 5.87 | ↑$0.09 (1.56%) | 5.78 | 5.87 | 2.94M |
| 2022-05-26 | 5.74 | 5.81 | ↑$0.07 (1.22%) | 5.71 | 5.83 | 712.46K |
| 2022-05-25 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.69 | 5.78 | 1.09M |
| 2022-05-24 | 5.74 | 5.73 | ↓$0.01 (-0.17%) | 5.61 | 5.75 | 1.35M |
| 2022-05-23 | 5.71 | 5.78 | ↑$0.07 (1.23%) | 5.67 | 5.78 | 1.14M |
| 2022-05-20 | 5.59 | 5.70 | ↑$0.11 (1.97%) | 5.56 | 5.71 | 1.65M |
| 2022-05-19 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.53 | 5.61 | 1.36M |
| 2022-05-18 | 5.73 | 5.61 | ↓$0.12 (-2.09%) | 5.60 | 5.78 | 1.26M |
| 2022-05-17 | 5.70 | 5.73 | ↑$0.03 (0.53%) | 5.69 | 5.76 | 3.87M |
| 2022-05-16 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.61 | 5.69 | 1.38M |
| 2022-05-13 | 5.46 | 5.61 | ↑$0.15 (2.75%) | 5.42 | 5.61 | 1.70M |
| 2022-05-12 | 5.35 | 5.43 | ↑$0.08 (1.50%) | 5.34 | 5.44 | 1.85M |
| 2022-05-11 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.38 | 5.47 | 1.44M |
| 2022-05-10 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.32 | 5.45 | 1.95M |
| 2022-05-09 | 5.36 | 5.38 | ↑$0.02 (0.37%) | 5.28 | 5.39 | 3M |
| 2022-05-06 | 5.31 | 5.41 | ↑$0.10 (1.88%) | 5.29 | 5.41 | 1.44M |
Create an account or log in to view more rows.
$ENIA might get a sell off today
$ENIA free to hold
$ENIA omg this is bullshit
$ENIA see you on the moon
$ENIA buying!
$ENIA hold
$ENIA The United States stock market is going to crash.
$ENIA Another boring day I believe
$ENIA let’s buy NOW!!!
$ENIA rocket fuel tanks are full. Gonna shoot to the stars