Enel Américas S.A. (ENIA)
NYSE: ENIA
· Real-Time Price · USD
4.81
-0.24 (-4.75%)
At close: Apr 24, 2025, 3:47 PM
ENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2022 | 4.83 | 5.09 | 4.68 | 4.81 | 4.81 | -4.75% | 32,429,828 |
| Jun 16, 2022 | 5.11 | 5.15 | 5.01 | 5.05 | 5.05 | -3.81% | 7,103,915 |
| Jun 15, 2022 | 5.21 | 5.25 | 5.09 | 5.25 | 5.25 | 2.54% | 8,210,574 |
| Jun 14, 2022 | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | 0.39% | 5,164,273 |
| Jun 13, 2022 | 5.07 | 5.16 | 5.00 | 5.10 | 5.10 | -0.97% | 11,388,089 |
| Jun 10, 2022 | 5.23 | 5.23 | 5.12 | 5.15 | 5.15 | -2.46% | 2,314,537 |
| Jun 9, 2022 | 5.25 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 1,622,053 |
| Jun 8, 2022 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | 0.00% | 2,714,190 |
| Jun 7, 2022 | 5.11 | 5.34 | 5.10 | 5.30 | 5.30 | -0.56% | 2,578,223 |
| Jun 6, 2022 | 5.44 | 5.50 | 5.29 | 5.33 | 5.33 | -2.02% | 1,838,349 |
| Jun 3, 2022 | 5.47 | 5.52 | 5.42 | 5.44 | 5.44 | -1.09% | 1,963,072 |
| Jun 2, 2022 | 5.44 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 1,862,163 |
| Jun 1, 2022 | 5.47 | 5.47 | 5.23 | 5.42 | 5.42 | -1.45% | 3,517,188 |
| May 31, 2022 | 5.79 | 5.79 | 5.43 | 5.50 | 5.50 | -6.30% | 2,851,077 |
| May 27, 2022 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 1.03% | 2,938,741 |
| May 26, 2022 | 5.74 | 5.83 | 5.71 | 5.81 | 5.81 | 1.04% | 712,461 |
| May 25, 2022 | 5.71 | 5.78 | 5.69 | 5.75 | 5.75 | 0.35% | 1,090,223 |
| May 24, 2022 | 5.74 | 5.75 | 5.61 | 5.73 | 5.73 | -0.87% | 1,348,041 |
| May 23, 2022 | 5.71 | 5.78 | 5.67 | 5.78 | 5.78 | 1.40% | 1,144,431 |
| May 20, 2022 | 5.59 | 5.70 | 5.56 | 5.70 | 5.70 | 2.15% | 1,650,131 |