Dark

ENIA
Enel Am�ricas S.A.
stock NYSE

Inactive

Jun 17, 2022

4.81USD-4.752%(-0.24)32,429,828

Pre-market

0.00USD-100.000%(-5.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-17	4.8300	5.0900	4.6800	4.8100	-4.752%	32,429,828	0.000%
2022-06-16	5.1100	5.1500	5.0150	5.0500	-3.810%	7,103,915	-4.752%
2022-06-15	5.2100	5.2500	5.0900	5.2500	+2.539%	8,210,574	-8.381%
2022-06-14	5.1300	5.1850	5.0900	5.1200	+0.392%	5,164,273	-6.055%
2022-06-13	5.0700	5.1550	5.0000	5.1000	-0.971%	11,388,089	-5.686%
2022-06-10	5.2300	5.2300	5.1150	5.1500	-2.462%	2,314,537	-6.602%
2022-06-09	5.2500	5.3000	5.2450	5.2800	-0.377%	1,622,053	-8.902%
2022-06-08	5.3000	5.3650	5.2700	5.3000	0.000%	2,714,190	-9.245%
2022-06-07	5.1100	5.3400	5.1000	5.3000	-0.563%	2,578,223	-9.245%
2022-06-06	5.4400	5.5000	5.2900	5.3300	-2.022%	1,838,349	-9.756%
2022-06-03	5.4700	5.5200	5.4200	5.4400	-1.091%	1,963,072	-11.581%
2022-06-02	5.4400	5.5000	5.4200	5.5000	+1.476%	1,862,163	-12.545%
2022-06-01	5.4700	5.4700	5.2300	5.4200	-1.455%	3,517,188	-11.255%
2022-05-31	5.7900	5.7900	5.4300	5.5000	-6.303%	2,851,077	-12.545%
2022-05-27	5.7800	5.8700	5.7800	5.8700	+1.033%	2,938,741	-18.058%
2022-05-26	5.7400	5.8300	5.7100	5.8100	+1.043%	712,461	-17.212%
2022-05-25	5.7100	5.7800	5.6900	5.7500	+0.349%	1,090,223	-16.348%
2022-05-24	5.7400	5.7500	5.6100	5.7300	-0.865%	1,348,041	-16.056%
2022-05-23	5.7100	5.7800	5.6700	5.7800	+1.404%	1,144,431	-16.782%
2022-05-20	5.5900	5.7050	5.5600	5.7000	+2.151%	1,650,131	-15.614%
2022-05-19	5.5600	5.6100	5.5250	5.5800	-0.535%	1,362,078	-13.799%
2022-05-18	5.7300	5.7800	5.6000	5.6100	-2.094%	1,263,719	-14.260%
2022-05-17	5.7000	5.7600	5.6000	5.7300	+1.776%	4,002,054	-16.056%
2022-05-16	5.6100	5.6900	5.6050	5.6300	+0.357%	1,384,757	-14.565%
2022-05-13	5.4600	5.6100	5.4200	5.6100	+3.315%	1,825,791	-14.260%
2022-05-12	5.3500	5.4400	5.3400	5.4300	+0.370%	1,853,213	-11.418%
2022-05-11	5.3800	5.4690	5.3300	5.4100	+0.558%	1,461,009	-11.091%
2022-05-10	5.4000	5.4600	5.3200	5.3800	0.000%	1,982,907	-10.595%
2022-05-09	5.3600	5.3900	5.2800	5.3800	-0.555%	3,000,777	-10.595%
2022-05-06	5.3100	5.4200	5.2900	5.4100	+1.883%	1,440,666	-11.091%
2022-05-05	5.3100	5.3700	5.2400	5.3100	-1.117%	2,297,860	-9.416%
2022-05-04	5.3900	5.4100	5.3000	5.3700	0.000%	2,345,021	-10.428%
2022-05-03	5.4300	5.4300	5.3350	5.3700	0.000%	2,243,383	-10.428%
2022-05-02	5.3100	5.3700	5.2200	5.3700	+0.940%	3,233,335	-10.428%
2022-04-29	5.2600	5.3650	5.2500	5.3200	+1.141%	2,934,637	-9.586%
2022-04-28	5.2800	5.2900	5.1400	5.2600	0.000%	1,142,818	-8.555%
2022-04-27	5.2700	5.3200	5.1800	5.2600	-0.379%	1,567,491	-8.555%
2022-04-26	5.3700	5.4400	5.2750	5.2800	-2.222%	2,472,004	-8.902%
2022-04-25	5.6400	5.6400	5.2700	5.4000	-5.097%	2,281,543	-10.926%
2022-04-22	5.6800	5.6900	5.5750	5.6900	+0.176%	5,144,589	-15.466%
2022-04-21	5.8600	5.8800	5.6800	5.6800	-2.573%	1,202,717	-15.317%
2022-04-20	5.6700	5.8400	5.6400	5.8300	+3.552%	2,061,590	-17.496%
2022-04-19	5.6100	5.6800	5.5900	5.6300	+0.536%	1,571,704	-14.565%
2022-04-18	5.5800	5.6500	5.5300	5.6000	+0.179%	1,419,061	-14.107%
2022-04-14	5.4800	5.6000	5.4000	5.5900	+1.636%	1,582,419	-13.953%
2022-04-13	5.5900	5.6300	5.4500	5.5000	-1.434%	3,393,658	-12.545%
2022-04-12	5.5500	5.6700	5.5350	5.5800	+0.722%	1,411,860	-13.799%
2022-04-11	5.4000	5.5400	5.3900	5.5400	+0.544%	1,699,494	-13.177%
2022-04-08	5.6700	5.6700	5.4800	5.5100	-2.650%	1,394,021	-12.704%
2022-04-07	5.7100	5.7700	5.6000	5.6600	-1.906%	1,408,669	-15.018%
2022-04-06	5.9200	5.9400	5.7600	5.7700	-3.025%	1,435,883	-16.638%
2022-04-05	6.1000	6.1000	5.8818	5.9500	-1.163%	1,855,389	-19.160%
2022-04-04	6.0400	6.0900	5.9650	6.0200	-0.660%	1,249,033	-20.100%
2022-04-01	6.0300	6.0750	6.0100	6.0600	+1.508%	2,293,213	-20.627%
2022-03-31	6.0000	6.0100	5.9300	5.9700	-0.167%	3,182,887	-19.430%
2022-03-30	6.1000	6.1400	5.9700	5.9800	-1.806%	1,048,470	-19.565%
2022-03-29	6.1800	6.2400	6.0650	6.0900	-0.976%	1,636,042	-21.018%
2022-03-28	6.1000	6.2000	6.0650	6.1500	+0.490%	1,310,283	-21.789%
2022-03-25	5.9900	6.1800	5.9800	6.1200	+1.661%	2,171,503	-21.405%
2022-03-24	5.9700	6.0650	5.9700	6.0200	+1.176%	1,761,352	-20.100%
2022-03-23	5.9600	6.0000	5.8850	5.9500	+0.168%	1,586,882	-19.160%
2022-03-22	6.0000	6.0500	5.9300	5.9400	0.000%	1,527,998	-19.024%
2022-03-21	5.7800	5.9600	5.7600	5.9400	+3.125%	1,583,627	-19.024%
2022-03-18	5.8200	5.8650	5.7400	5.7600	-1.370%	2,923,813	-16.493%
2022-03-17	5.7300	5.8850	5.7050	5.8400	+2.277%	2,110,915	-17.637%
2022-03-16	5.6200	5.7100	5.6200	5.7100	+2.698%	2,395,379	-15.762%
2022-03-15	5.5200	5.5800	5.4850	5.5600	+0.542%	2,324,208	-13.489%
2022-03-14	5.6400	5.6600	5.5100	5.5300	-1.426%	1,242,367	-13.020%
2022-03-11	5.7400	5.7800	5.6000	5.6100	-2.265%	1,215,890	-14.260%
2022-03-10	5.7400	5.8200	5.7100	5.7400	-0.692%	1,410,468	-16.202%
2022-03-09	5.7600	5.8150	5.7300	5.7800	+1.940%	2,155,428	-16.782%
2022-03-08	5.6600	5.7308	5.6200	5.6700	+0.710%	1,486,292	-15.168%
2022-03-07	5.7500	5.8100	5.6300	5.6300	-2.595%	1,905,863	-14.565%
2022-03-04	5.7400	5.8200	5.7300	5.7800	-0.516%	1,577,109	-16.782%
2022-03-03	5.8700	5.8900	5.7900	5.8100	0.000%	1,351,788	-17.212%
2022-03-02	5.7600	5.8550	5.7450	5.8100	+2.832%	2,515,833	-17.212%
2022-03-01	5.8400	5.8400	5.6350	5.6500	-2.754%	1,950,897	-14.867%
2022-02-28	5.8400	5.9400	5.7250	5.8100	-1.858%	919,129	-17.212%
2022-02-25	5.7600	5.9300	5.7100	5.9200	+2.957%	991,687	-18.750%
2022-02-24	5.7500	5.7850	5.6500	5.7500	-2.211%	1,288,781	-16.348%
2022-02-23	5.8900	5.9700	5.8600	5.8800	+0.341%	582,466	-18.197%
2022-02-22	5.8000	5.9000	5.7950	5.8600	+0.687%	1,044,299	-17.918%
2022-02-18	5.8400	5.9100	5.7900	5.8200	+0.692%	1,289,898	-17.354%
2022-02-17	5.8000	5.8600	5.7300	5.7800	-0.516%	797,832	-16.782%
2022-02-16	5.7900	5.9000	5.7250	5.8100	+0.172%	948,706	-17.212%
2022-02-15	5.6700	5.9100	5.6200	5.8000	+3.020%	951,597	-17.069%
2022-02-14	5.6900	5.7100	5.5800	5.6300	-1.401%	522,564	-14.565%
2022-02-11	5.8800	5.9150	5.6800	5.7100	-1.211%	748,136	-15.762%
2022-02-10	5.6800	5.9300	5.6800	5.7800	+1.049%	1,367,186	-16.782%
2022-02-09	5.6800	5.7400	5.6400	5.7200	+1.779%	1,202,310	-15.909%
2022-02-08	5.6100	5.6750	5.5950	5.6200	-0.178%	813,692	-14.413%
2022-02-07	5.6300	5.6950	5.5800	5.6300	0.000%	990,747	-14.565%
2022-02-04	5.7000	5.7000	5.6000	5.6300	-1.054%	656,625	-14.565%
2022-02-03	5.8600	5.8600	5.6600	5.6900	-2.401%	517,835	-15.466%
2022-02-02	5.9000	5.9000	5.7500	5.8300	-1.186%	419,284	-17.496%
2022-02-01	5.9300	5.9350	5.8300	5.9000	0.000%	507,192	-18.475%
2022-01-31	5.8200	5.9100	5.7900	5.9000	+0.855%	365,213	-18.475%
2022-01-28	5.7900	5.8500	5.7300	5.8500	+0.343%	344,687	-17.778%
2022-01-27	5.8300	5.9250	5.7900	5.8300	+1.568%	491,416	-17.496%
2022-01-26	5.8900	5.9362	5.7050	5.7400	-2.215%	825,160	-16.202%
2022-01-25	5.8800	5.9300	5.7900	5.8700	-1.510%	707,190	-18.058%
2022-01-24	5.9900	6.0500	5.8200	5.9600	-2.135%	650,172	-19.295%
2022-01-21	5.9900	6.1650	5.9850	6.0900	+3.571%	947,514	-21.018%
2022-01-20	5.9100	6.0100	5.8600	5.8800	-0.339%	804,613	-18.197%
2022-01-19	5.8000	5.9250	5.8000	5.9000	+2.431%	425,208	-18.475%
2022-01-18	5.8100	5.8700	5.7500	5.7600	-1.538%	459,222	-16.493%
2022-01-14	5.8100	5.9350	5.8100	5.8500	-1.846%	529,963	-17.778%
2022-01-13	5.9200	6.0100	5.9000	5.9600	+1.361%	568,419	-19.295%
2022-01-12	5.8300	5.9100	5.7900	5.8800	+1.554%	503,198	-18.197%
2022-01-11	5.7100	5.8000	5.6150	5.7900	+2.297%	1,154,289	-16.926%
2022-01-10	5.5900	5.6700	5.4650	5.6600	+1.071%	1,292,071	-15.018%
2022-01-07	5.6700	5.7400	5.5350	5.6000	+0.179%	866,147	-14.107%
2022-01-06	5.4700	5.6950	5.4700	5.5900	+2.194%	1,034,344	-13.953%
2022-01-05	5.5500	5.6300	5.4550	5.4700	-0.906%	598,006	-12.066%
2022-01-04	5.5000	5.5900	5.4700	5.5200	+0.364%	472,174	-12.862%
2022-01-03	5.4700	5.5200	5.4300	5.5000	+1.103%	438,256	-12.545%
2021-12-31	5.3800	5.4800	5.3600	5.4400	+0.928%	1,180,459	-11.581%
2021-12-30	5.4000	5.4700	5.3806	5.3900	-0.370%	520,491	-10.761%
2021-12-29	5.4700	5.5000	5.3800	5.4100	-1.457%	569,025	-11.091%
2021-12-28	5.4800	5.5450	5.4600	5.4900	-0.723%	433,159	-12.386%
2021-12-27	5.4900	5.5600	5.4800	5.5300	+0.545%	448,472	-13.020%
2021-12-23	5.4900	5.5600	5.4200	5.5000	+0.733%	974,968	-12.545%
2021-12-22	5.3000	5.4700	5.3000	5.4600	+1.487%	593,914	-11.905%
2021-12-21	5.3400	5.4200	5.2800	5.3800	+2.281%	1,117,975	-10.595%
2021-12-20	5.5900	5.6000	5.2500	5.2600	-8.202%	1,920,041	-8.555%
2021-12-17	5.8300	5.8700	5.7100	5.7300	-2.218%	2,514,442	-16.056%
2021-12-16	5.9400	5.9400	5.8000	5.8600	-0.509%	1,128,029	-17.918%
2021-12-15	5.7900	5.9350	5.6900	5.8900	+2.435%	882,622	-18.336%
2021-12-14	5.9100	5.9300	5.7400	5.7500	-3.361%	932,662	-16.348%
2021-12-13	6.0200	6.1100	5.9100	5.9500	-2.299%	1,052,255	-19.160%
2021-12-10	6.0200	6.1000	6.0200	6.0900	+0.661%	567,259	-21.018%
2021-12-09	6.1600	6.2500	6.0350	6.0500	-2.733%	576,747	-20.496%
2021-12-08	6.1800	6.2350	6.1520	6.2200	-0.321%	327,651	-22.669%
2021-12-07	6.2500	6.3300	6.2200	6.2400	+0.808%	524,335	-22.917%
2021-12-06	6.2700	6.3400	6.1750	6.1900	0.000%	1,042,793	-22.294%
2021-12-03	6.1500	6.3300	6.1400	6.1900	+0.814%	1,015,075	-22.294%
2021-12-02	6.0500	6.1400	6.0300	6.1400	+2.333%	929,230	-21.661%
2021-12-01	6.2000	6.2400	5.9700	6.0000	-3.226%	1,284,225	-19.833%
2021-11-30	6.3200	6.4050	6.1500	6.2000	-2.821%	1,850,179	-22.419%
2021-11-29	6.4800	6.4800	6.3400	6.3800	-0.623%	767,782	-24.608%
2021-11-26	6.4300	6.4750	6.3600	6.4200	-1.985%	1,124,060	-25.078%
2021-11-24	6.5200	6.5800	6.4000	6.5500	+0.460%	2,273,227	-26.565%
2021-11-23	6.1700	6.5900	6.1700	6.5200	+4.153%	4,038,784	-26.227%
2021-11-22	6.2400	6.4200	6.0400	6.2600	+10.796%	2,410,559	-23.163%
2021-11-19	5.4800	5.7700	5.4600	5.6500	+2.914%	1,247,116	-14.867%
2021-11-18	5.5300	5.5900	5.4250	5.4900	-1.789%	1,275,570	-12.386%
2021-11-17	5.7500	5.7950	5.5200	5.5900	-3.787%	734,869	-13.953%
2021-11-16	6.0100	6.0400	5.8000	5.8100	-4.910%	756,659	-17.212%
2021-11-15	6.1200	6.1200	5.9800	6.1100	0.000%	479,485	-21.277%
2021-11-12	6.1400	6.1550	6.0918	6.1100	-0.972%	330,174	-21.277%
2021-11-11	6.2000	6.2000	6.1100	6.1700	+0.162%	308,352	-22.042%
2021-11-10	6.2350	6.2350	6.0650	6.1600	0.000%	597,134	-21.916%
2021-11-09	6.1000	6.3100	6.1000	6.1600	+0.984%	1,525,409	-21.916%
2021-11-08	6.1000	6.2127	6.0500	6.1000	0.000%	1,001,399	-21.148%
2021-11-05	6.0500	6.2700	6.0500	6.1000	+0.494%	1,313,930	-21.148%
2021-11-04	5.8500	6.1000	5.8500	6.0700	+2.881%	1,856,896	-20.758%
2021-11-03	5.6400	5.9150	5.6400	5.9000	+4.425%	1,136,680	-18.475%
2021-11-02	5.7400	5.7600	5.5400	5.6500	-1.739%	1,607,587	-14.867%
2021-11-01	5.6900	5.7650	5.6300	5.7500	+1.590%	642,861	-16.348%
2021-10-29	5.8900	5.8900	5.5900	5.6600	-4.068%	1,803,476	-15.018%
2021-10-28	5.9600	5.9900	5.8250	5.9000	-1.007%	1,044,035	-18.475%
2021-10-27	6.1300	6.1600	5.9000	5.9600	-2.932%	952,942	-19.295%
2021-10-26	6.1050	6.1600	6.0250	6.1400	+1.320%	1,204,992	-21.661%
2021-10-25	5.9800	6.0850	5.9400	6.0600	+1.849%	797,204	-20.627%
2021-10-22	5.9100	5.9900	5.8650	5.9500	+0.677%	2,008,165	-19.160%
2021-10-21	6.0000	6.0300	5.8100	5.9100	-2.314%	1,734,350	-18.613%
2021-10-20	6.0900	6.1600	6.0500	6.0500	-0.657%	940,224	-20.496%
2021-10-19	6.1000	6.1500	6.0650	6.0900	-0.164%	1,927,231	-21.018%
2021-10-18	6.0400	6.1800	6.0300	6.1000	+0.660%	1,608,907	-21.148%
2021-10-15	6.0900	6.1400	6.0200	6.0600	-0.656%	5,036,619	-20.627%
2021-10-14	6.1400	6.1700	6.0700	6.1000	0.000%	1,425,574	-21.148%
2021-10-13	6.1200	6.1900	6.0450	6.1000	0.000%	1,129,321	-21.148%
2021-10-12	6.1100	6.1350	5.9700	6.1000	-0.489%	3,068,396	-21.148%
2021-10-11	5.9500	6.2850	5.9500	6.1300	+4.429%	2,093,476	-21.533%
2021-10-08	5.9200	5.9200	5.8300	5.8700	-0.170%	1,128,447	-18.058%
2021-10-07	5.9100	6.0350	5.8100	5.8800	-0.170%	2,725,036	-18.197%
2021-10-06	5.6800	5.8950	5.6400	5.8900	+2.972%	1,709,266	-18.336%
2021-10-05	5.9400	5.9400	5.6800	5.7200	-3.378%	1,229,646	-15.909%
2021-10-04	5.8800	5.9250	5.8400	5.9200	+0.680%	410,909	-18.750%
2021-10-01	5.8700	5.9700	5.8600	5.8800	+0.513%	720,773	-18.197%
2021-09-30	5.8900	5.9300	5.8050	5.8500	-0.171%	1,857,375	-17.778%
2021-09-29	6.0000	6.0400	5.7900	5.8600	-2.980%	1,516,374	-17.918%
2021-09-28	6.2000	6.2000	6.0000	6.0400	-3.205%	1,343,731	-20.364%
2021-09-27	6.2300	6.4000	6.1900	6.2400	-0.795%	929,108	-22.917%
2021-09-24	6.3800	6.3900	6.2400	6.2900	-2.177%	747,764	-23.529%
2021-09-23	6.3700	6.4700	6.3400	6.4300	+1.260%	1,502,184	-25.194%
2021-09-22	6.1300	6.4875	6.1300	6.3500	+3.758%	1,713,714	-24.252%
2021-09-21	6.1900	6.2000	6.0800	6.1200	-0.326%	576,258	-21.405%
2021-09-20	6.0500	6.1700	6.0300	6.1400	+0.491%	899,754	-21.661%
2021-09-17	6.3100	6.3100	6.1000	6.1100	-3.170%	1,110,551	-21.277%
2021-09-16	6.2900	6.3700	6.2500	6.3100	+0.159%	664,077	-23.772%
2021-09-15	6.3500	6.4400	6.2850	6.3000	-1.408%	593,501	-23.651%
2021-09-14	6.4400	6.5100	6.3200	6.3900	-0.467%	903,308	-24.726%
2021-09-13	6.3300	6.5200	6.3300	6.4200	+2.229%	562,952	-25.078%
2021-09-10	6.3800	6.4900	6.2800	6.2800	-1.721%	711,170	-23.408%
2021-09-09	6.4900	6.5350	6.3400	6.3900	-1.692%	1,076,239	-24.726%
2021-09-08	6.6600	6.6700	6.5000	6.5000	-2.549%	473,094	-26.000%
2021-09-07	6.7200	6.7900	6.6600	6.6700	-0.744%	623,308	-27.886%
2021-09-03	6.6900	6.7800	6.6100	6.7200	+0.901%	915,289	-28.423%
2021-09-02	6.9100	6.9300	6.6600	6.6600	-3.618%	1,527,913	-27.778%
2021-09-01	6.9800	7.0750	6.9000	6.9100	-1.003%	629,427	-30.391%
2021-08-31	6.8200	6.9800	6.8200	6.9800	+2.950%	1,002,544	-31.089%
2021-08-30	6.7900	6.9200	6.7700	6.7800	-0.587%	705,700	-29.056%
2021-08-27	6.8100	6.9100	6.7700	6.8200	+0.590%	797,969	-29.472%
2021-08-26	6.7200	6.8000	6.7000	6.7800	+0.743%	746,956	-29.056%
2021-08-25	6.7300	6.7600	6.6500	6.7300	-0.444%	491,687	-28.529%
2021-08-24	6.7100	6.7600	6.6600	6.7600	+1.046%	594,390	-28.846%
2021-08-23	6.6600	6.7000	6.5750	6.6900	+0.450%	791,999	-28.102%
2021-08-20	6.5100	6.6900	6.5050	6.6600	+2.147%	473,904	-27.778%
2021-08-19	6.5300	6.5700	6.4850	6.5200	-0.912%	605,363	-26.227%
2021-08-18	6.6300	6.6300	6.5700	6.5800	-0.754%	534,950	-26.900%
2021-08-17	6.6200	6.6600	6.5600	6.6300	-0.151%	374,205	-27.451%
2021-08-16	6.7500	6.7600	6.6100	6.6400	-1.775%	512,404	-27.560%
2021-08-13	6.7000	6.7800	6.6700	6.7600	+1.046%	493,409	-28.846%
2021-08-12	6.5800	6.7399	6.5800	6.6900	-0.594%	409,680	-28.102%
2021-08-11	6.7200	6.7500	6.6250	6.7300	+1.508%	483,998	-28.529%
2021-08-10	6.6300	6.7050	6.5900	6.6300	+0.151%	835,154	-27.451%
2021-08-09	6.5800	6.6200	6.5600	6.6200	+0.455%	598,918	-27.341%
2021-08-06	6.6500	6.6700	6.5600	6.5900	-0.453%	542,264	-27.011%
2021-08-05	6.7300	6.7900	6.6000	6.6200	-2.071%	715,925	-27.341%
2021-08-04	6.7500	6.8100	6.6800	6.7600	0.000%	716,834	-28.846%
2021-08-03	6.8200	6.8200	6.7000	6.7600	-0.442%	855,766	-28.846%
2021-08-02	6.8700	6.9800	6.7650	6.7900	-0.731%	928,977	-29.161%
2021-07-30	6.8700	6.9500	6.8300	6.8400	-1.156%	1,294,673	-29.678%
2021-07-29	6.9400	7.0100	6.8900	6.9200	+0.728%	1,397,552	-30.491%
2021-07-28	6.8500	6.9050	6.7800	6.8700	+0.292%	685,084	-29.985%
2021-07-27	6.8000	6.8800	6.7650	6.8500	0.000%	853,010	-29.781%
2021-07-26	6.8500	6.9187	6.8000	6.8500	+0.146%	684,865	-29.781%
2021-07-23	7.0750	7.0750	6.8300	6.8400	-2.146%	886,607	-29.678%
2021-07-22	7.1000	7.1450	6.9900	6.9900	-1.410%	958,361	-31.187%
2021-07-21	7.0100	7.1300	6.9900	7.0900	+1.286%	823,598	-32.158%
2021-07-20	7.0000	7.0750	6.9450	7.0000	0.000%	897,638	-31.286%
2021-07-19	6.9400	7.1050	6.9000	7.0000	-1.547%	1,561,433	-31.286%
2021-07-16	7.1100	7.1800	7.0400	7.1100	0.000%	991,378	-32.349%
2021-07-15	7.1000	7.1500	7.0200	7.1100	-0.420%	1,158,674	-32.349%
2021-07-14	7.1000	7.2100	7.0800	7.1400	+0.990%	1,363,714	-32.633%
2021-07-13	7.1800	7.2100	7.0700	7.0700	-1.669%	565,040	-31.966%
2021-07-12	7.1200	7.2300	7.1100	7.1900	+0.559%	695,403	-33.102%
2021-07-09	7.0700	7.2100	7.0500	7.1500	+1.418%	1,597,965	-32.727%
2021-07-08	7.0900	7.1100	6.9700	7.0500	-2.624%	2,117,591	-31.773%
2021-07-07	7.1400	7.2500	7.0200	7.2400	+1.259%	1,096,034	-33.564%
2021-07-06	7.3000	7.3164	7.1200	7.1500	-2.456%	566,095	-32.727%
2021-07-02	7.2300	7.4000	7.1700	7.3300	+1.664%	990,221	-34.379%
2021-07-01	7.2600	7.3000	7.1600	7.2100	-0.139%	1,409,587	-33.287%
2021-06-30	7.1900	7.3100	7.1600	7.2200	-0.138%	1,440,842	-33.380%
2021-06-29	7.2200	7.3000	7.1450	7.2300	+0.139%	1,884,629	-33.472%
2021-06-28	7.2900	7.3000	7.1400	7.2200	-0.824%	486,200	-33.380%
2021-06-25	7.1800	7.3300	7.1800	7.2800	+1.111%	1,859,133	-33.929%
2021-06-24	7.0600	7.2350	7.0400	7.2000	+2.710%	1,456,152	-33.194%
2021-06-23	6.7800	7.0300	6.7800	7.0100	+3.392%	1,413,467	-31.384%
2021-06-22	6.8100	6.8100	6.6500	6.7800	-0.732%	2,607,921	-29.056%
2021-06-21	6.7300	6.8300	6.6400	6.8300	+1.940%	608,840	-29.575%
2021-06-18	6.8400	6.8700	6.6800	6.7000	-1.903%	2,168,104	-28.209%
2021-06-17	7.0400	7.0500	6.8300	6.8300	-2.429%	1,064,575	-29.575%
2021-06-16	6.8800	7.0600	6.8600	7.0000	+1.597%	1,257,965	-31.286%
2021-06-15	6.8800	6.9300	6.7100	6.8900	+0.584%	1,659,693	-30.189%
2021-06-14	6.7300	6.8600	6.7100	6.8500	+1.632%	1,024,238	-29.781%
2021-06-11	6.6700	6.7400	6.6300	6.7400	+0.747%	695,443	-28.635%
2021-06-10	6.7900	6.8250	6.6650	6.6900	-0.742%	1,412,142	-28.102%
2021-06-09	6.8400	6.8400	6.7100	6.7400	-0.882%	1,521,760	-28.635%
2021-06-08	6.8800	6.8880	6.7950	6.8000	-0.293%	853,730	-29.265%
2021-06-07	6.9400	6.9800	6.8050	6.8200	-0.728%	938,973	-29.472%
2021-06-04	6.8600	6.9200	6.8600	6.8700	+0.586%	753,494	-29.985%
2021-06-03	6.9400	6.9400	6.7900	6.8300	-2.009%	1,259,876	-29.575%
2021-06-02	6.8600	6.9800	6.8300	6.9700	+1.901%	868,235	-30.990%
2021-06-01	6.8700	6.9900	6.7800	6.8400	+0.736%	1,249,466	-29.678%
2021-05-28	6.7000	6.7900	6.6900	6.7900	+1.495%	1,114,375	-29.161%
2021-05-27	6.9000	6.9000	6.6650	6.6900	-2.762%	2,283,876	-28.102%
2021-05-26	6.8300	6.8900	6.8000	6.8800	+0.585%	1,179,879	-30.087%
2021-05-25	6.9000	7.0000	6.8200	6.8400	-0.870%	2,060,938	-29.678%
2021-05-24	6.8900	7.0800	6.8550	6.9000	+0.291%	2,118,903	-30.290%
2021-05-21	6.9500	6.9800	6.8200	6.8800	-0.578%	1,196,967	-30.087%
2021-05-20	7.0000	7.0100	6.8700	6.9200	-2.535%	2,398,022	-30.491%
2021-05-19	7.0000	7.1500	6.9950	7.1000	+0.424%	1,805,953	-32.254%
2021-05-18	7.0500	7.1200	7.0000	7.0700	+1.144%	1,416,449	-31.966%
2021-05-17	7.2700	7.2700	6.9550	6.9900	-5.285%	1,733,295	-31.187%
2021-05-14	7.3400	7.4700	7.3400	7.3800	+1.513%	1,005,271	-34.824%
2021-05-13	7.2300	7.2900	7.1500	7.2700	+1.113%	1,816,733	-33.838%
2021-05-12	7.2800	7.3500	7.1500	7.1900	-1.910%	2,347,180	-33.102%
2021-05-11	7.4600	7.4600	7.2600	7.3300	-1.874%	1,342,540	-34.379%
2021-05-10	7.5800	7.6250	7.4250	7.4700	-1.321%	2,159,852	-35.609%
2021-05-07	7.5400	7.6400	7.5200	7.5700	+0.531%	800,206	-36.460%
2021-05-06	7.5400	7.5850	7.4500	7.5300	+0.668%	1,098,186	-36.122%
2021-05-05	7.3000	7.5450	7.3600	7.4800	+2.747%	2,283,167	-35.695%
2021-05-04	7.3500	7.3600	7.1800	7.2800	+0.138%	1,617,851	-33.929%
2021-05-03	7.1600	7.3000	7.1600	7.2700	+1.253%	1,631,191	-33.838%
2021-04-30	7.2400	7.2800	7.1173	7.1800	-0.966%	2,389,130	-33.008%
2021-04-29	7.3900	7.4100	7.2425	7.2500	-1.226%	2,662,563	-33.655%
2021-04-28	7.4800	7.6100	7.3300	7.3400	-1.872%	3,783,735	-34.469%
2021-04-27	7.6500	7.7600	7.4800	7.4800	-1.966%	3,743,556	-35.695%
2021-04-26	7.5500	7.6800	7.5500	7.6300	+0.926%	3,211,544	-36.959%
2021-04-23	7.6000	7.6800	7.4900	7.5600	-0.395%	3,883,515	-36.376%
2021-04-22	7.8300	7.8500	7.5650	7.5900	-3.312%	4,207,053	-36.627%
2021-04-21	8.0000	8.0000	7.8200	7.8500	-1.998%	4,553,017	-38.726%
2021-04-20	7.8500	8.0950	7.6900	8.0100	+2.430%	7,020,182	-39.950%
2021-04-19	8.1500	8.1500	7.7500	7.8200	-4.167%	4,306,275	-38.491%
2021-04-16	8.2000	8.3800	8.1100	8.1600	-0.851%	12,682,609	-41.054%
2021-04-15	7.9800	8.2650	7.9700	8.2300	+2.875%	3,758,135	-41.555%
2021-04-14	8.3600	8.3800	7.9100	8.0000	-6.213%	3,574,035	-39.875%
2021-04-13	8.3900	8.6000	8.2900	8.5300	+2.033%	2,516,576	-43.611%
2021-04-12	8.6900	8.6900	8.3473	8.3600	-3.687%	1,345,494	-42.464%
2021-04-09	8.7400	8.7400	8.5500	8.6800	-0.686%	4,642,372	-44.585%
2021-04-08	8.4600	8.8830	8.4600	8.7400	+3.677%	8,020,620	-44.966%
2021-04-07	8.3900	8.4500	8.3800	8.4300	+0.357%	3,710,717	-42.942%
2021-04-06	8.4000	8.4300	8.3600	8.4000	+0.119%	5,483,785	-42.738%
2021-04-05	8.5800	8.6100	8.3500	8.3900	-0.945%	4,439,147	-42.670%
2021-04-01	8.5000	8.6000	8.3700	8.4700	-0.118%	2,943,624	-43.211%
2021-03-31	8.3600	8.4800	8.2450	8.4800	+2.663%	2,838,293	-43.278%
2021-03-30	8.3300	8.3300	8.2300	8.2600	-1.432%	2,821,189	-41.768%
2021-03-29	8.4000	8.5300	8.3000	8.3800	-1.643%	2,763,124	-42.601%
2021-03-26	8.3100	8.5300	8.2100	8.5200	+2.651%	2,550,297	-43.545%
2021-03-25	8.2200	8.4500	8.1600	8.3000	+0.973%	5,346,892	-42.048%
2021-03-24	8.2300	8.3050	8.1800	8.2200	+0.366%	2,326,910	-41.484%
2021-03-23	8.2600	8.3000	8.1600	8.1900	-0.727%	1,440,447	-41.270%
2021-03-22	8.2700	8.4000	8.2500	8.2500	-0.602%	1,227,122	-41.697%
2021-03-19	8.1700	8.3300	8.1000	8.3000	+1.716%	1,059,757	-42.048%
2021-03-18	8.1400	8.2550	8.1200	8.1600	-0.122%	1,193,445	-41.054%
2021-03-17	8.2700	8.2700	8.1400	8.1700	-2.738%	2,413,231	-41.126%
2021-03-16	8.5300	8.5900	8.3200	8.4000	-1.984%	3,278,685	-42.738%
2021-03-15	8.4000	8.6100	8.3400	8.5700	+3.129%	6,291,829	-43.874%
2021-03-12	8.3200	8.3800	8.2200	8.3100	-0.120%	1,832,241	-42.118%
2021-03-11	8.4100	8.4300	8.2400	8.3200	+0.120%	1,158,400	-42.188%
2021-03-10	8.2600	8.4000	8.2300	8.3100	+2.214%	1,258,632	-42.118%
2021-03-09	8.0100	8.1600	8.0100	8.1300	+2.781%	1,399,109	-40.836%
2021-03-08	7.7500	7.9500	7.6600	7.9100	+2.065%	1,064,629	-39.191%
2021-03-05	7.8700	7.8800	7.6400	7.7500	-1.022%	2,021,044	-37.935%
2021-03-04	7.8800	7.9800	7.7300	7.8300	-0.382%	1,045,867	-38.570%
2021-03-03	7.6500	7.8800	7.6500	7.8600	+2.211%	1,385,742	-38.804%
2021-03-02	7.6100	7.7227	7.5600	7.6900	+1.854%	1,087,116	-37.451%
2021-03-01	7.6600	7.7000	7.5400	7.5500	-0.132%	1,266,064	-36.291%
2021-02-26	7.7000	7.7250	7.5400	7.5600	-1.818%	1,393,808	-36.376%
2021-02-25	7.7100	7.8200	7.6500	7.7000	-0.645%	1,191,877	-37.532%
2021-02-24	7.5900	7.8800	7.5300	7.7500	+2.649%	1,123,931	-37.935%
2021-02-23	7.5200	7.5664	7.4150	7.5500	+0.133%	1,084,971	-36.291%
2021-02-22	7.7400	7.7400	7.5400	7.5400	-3.209%	1,119,445	-36.207%
2021-02-19	7.8000	7.8800	7.7800	7.7900	-0.128%	812,754	-38.254%
2021-02-18	7.8600	7.8600	7.7400	7.8000	-1.141%	791,702	-38.333%
2021-02-17	7.8700	7.9000	7.7600	7.8900	+0.382%	580,526	-39.037%
2021-02-16	7.9000	7.9803	7.8250	7.8600	+0.127%	1,175,673	-38.804%
2021-02-12	7.9400	7.9700	7.8400	7.8500	-0.759%	835,482	-38.726%
2021-02-11	7.8900	7.9300	7.7650	7.9100	+0.508%	1,038,955	-39.191%
2021-02-10	7.8900	7.9300	7.7650	7.8700	+0.639%	1,180,966	-38.882%
2021-02-09	7.7700	7.8550	7.7100	7.8200	+1.164%	862,024	-38.491%
2021-02-08	7.5800	7.8350	7.5500	7.7300	+1.577%	2,019,028	-37.775%
2021-02-05	7.6500	7.6650	7.5700	7.6100	-0.131%	631,767	-36.794%
2021-02-04	7.6900	7.7000	7.5400	7.6200	-0.910%	833,334	-36.877%
2021-02-03	7.7400	7.8000	7.6450	7.6900	+0.261%	985,510	-37.451%
2021-02-02	7.6800	7.7500	7.5850	7.6700	+0.261%	649,551	-37.288%
2021-02-01	7.5600	7.6950	7.5100	7.6500	+2.136%	908,631	-37.124%
2021-01-29	7.5700	7.6427	7.4600	7.4900	-1.187%	1,310,202	-35.781%
2021-01-28	7.6200	7.6200	7.5100	7.5800	+0.265%	836,642	-36.544%
2021-01-27	7.6000	7.7000	7.5200	7.5600	-1.047%	1,036,478	-36.376%
2021-01-26	7.7400	7.7700	7.5500	7.6400	-0.650%	1,054,932	-37.042%
2021-01-25	7.7200	7.7300	7.6150	7.6900	-1.157%	1,292,195	-37.451%
2021-01-22	7.8500	7.8500	7.6650	7.7800	-1.269%	1,564,410	-38.175%
2021-01-21	7.9800	8.0500	7.8600	7.8800	-0.631%	887,984	-38.959%
2021-01-20	7.9300	8.0000	7.9000	7.9300	+0.891%	861,733	-39.344%
2021-01-19	8.0300	8.0350	7.8550	7.8600	-1.380%	734,432	-38.804%
2021-01-15	7.9400	8.0127	7.9150	7.9700	-1.605%	567,343	-39.649%
2021-01-14	8.0200	8.1050	7.9389	8.1000	+1.250%	778,933	-40.617%
2021-01-13	8.0400	8.0420	7.9200	8.0000	-1.356%	558,067	-39.875%
2021-01-12	8.2200	8.2200	8.0800	8.1100	-1.338%	735,568	-40.691%
2021-01-11	8.3000	8.3300	8.1350	8.2200	-2.259%	914,258	-41.484%
2021-01-08	8.3400	8.4100	8.3000	8.4100	+2.561%	1,363,095	-42.806%
2021-01-07	8.2500	8.2700	8.1678	8.2000	-0.846%	1,139,687	-41.341%
2021-01-06	8.3900	8.4700	8.2200	8.2700	-0.720%	901,991	-41.838%
2021-01-05	8.2400	8.3900	8.1850	8.3300	+1.092%	596,489	-42.257%
2021-01-04	8.3300	8.3900	8.2200	8.2400	+0.243%	577,763	-41.626%
2020-12-31	8.2000	8.2600	8.1050	8.2200	-0.243%	417,091	-41.484%
2020-12-30	8.2900	8.3050	8.2100	8.2400	+0.122%	403,719	-41.626%

.dark-mode .VLMW5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLMW5h{ color: #333333; background-color: white; border: 2px solid #333333; }ENIAEnel Am�ricas S.A.stock NYSE

ENIA
Enel Am�ricas S.A.
stock NYSE