Enel Americas S.A. American Depositary Sharesのデータ

Enel Americas S.A. American Depositary Sharesの基本情報

名前 Enel Americas S.A. American Depositary Shares
ティッカー ENIA
国 Chile
上場年 nan
セクター Public Utilities

Enel Americas S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.98 7.83 7.9 7.86 1176200.0 7.86
2021-02-12 7.97 7.84 7.94 7.85 835500.0 7.85
2021-02-11 7.93 7.77 7.89 7.91 1039000.0 7.91
2021-02-10 7.93 7.77 7.89 7.87 1181000.0 7.87
2021-02-09 7.86 7.71 7.77 7.82 863300.0 7.82
2021-02-08 7.84 7.55 7.58 7.73 2035200.0 7.73
2021-02-05 7.67 7.57 7.65 7.61 638900.0 7.61
2021-02-04 7.7 7.54 7.69 7.62 835500.0 7.62
2021-02-03 7.8 7.65 7.74 7.69 985500.0 7.69
2021-02-02 7.75 7.59 7.68 7.67 649600.0 7.67
2021-02-01 7.7 7.51 7.56 7.65 945800.0 7.65
2021-01-29 7.64 7.46 7.57 7.49 1310200.0 7.49
2021-01-28 7.62 7.51 7.62 7.58 836600.0 7.58
2021-01-27 7.7 7.52 7.6 7.56 1036500.0 7.56
2021-01-26 7.77 7.55 7.74 7.64 1054900.0 7.64
2021-01-25 7.73 7.62 7.72 7.69 1292200.0 7.69
2021-01-22 7.85 7.67 7.85 7.78 1564400.0 7.78
2021-01-21 8.05 7.86 7.98 7.88 888000.0 7.88
2021-01-20 8.0 7.9 7.93 7.93 867000.0 7.88
2021-01-19 8.04 7.86 8.03 7.86 736300.0 7.81
2021-01-15 8.01 7.92 7.94 7.97 570600.0 7.92
2021-01-14 8.11 7.94 8.02 8.1 792300.0 8.05
2021-01-13 8.04 7.92 8.04 8.0 558100.0 7.95
2021-01-12 8.22 8.08 8.22 8.11 735600.0 8.06
2021-01-11 8.33 8.14 8.3 8.22 922600.0 8.17
2021-01-08 8.41 8.3 8.34 8.41 1385000.0 8.36
2021-01-07 8.27 8.17 8.25 8.2 1141100.0 8.15
2021-01-06 8.47 8.22 8.39 8.27 902000.0 8.22
2021-01-05 8.39 8.19 8.24 8.33 596500.0 8.28
2021-01-04 8.39 8.22 8.33 8.24 577800.0 8.19
2020-12-31 8.26 8.11 8.2 8.22 417100.0 8.17
2020-12-30 8.31 8.21 8.29 8.24 403700.0 8.19
2020-12-29 8.29 8.16 8.16 8.23 586500.0 8.18
2020-12-28 8.3 8.15 8.29 8.17 469300.0 8.12
2020-12-24 8.27 8.16 8.25 8.26 364400.0 8.21
2020-12-23 8.24 8.15 8.19 8.21 548300.0 8.16
2020-12-22 8.21 8.05 8.06 8.12 885400.0 8.07
2020-12-21 8.18 8.04 8.13 8.05 1087700.0 8.0
2020-12-18 8.49 8.27 8.44 8.3 2048600.0 8.25
2020-12-17 8.09 7.84 7.85 8.03 780900.0 7.98
2020-12-16 7.91 7.72 7.82 7.81 1178700.0 7.76
2020-12-15 7.79 7.71 7.77 7.77 1570500.0 7.72
2020-12-14 8.0 7.75 7.88 7.75 1364400.0 7.7
2020-12-11 7.87 7.76 7.81 7.81 1030200.0 7.76
2020-12-10 7.99 7.8 7.8 7.92 1041100.0 7.87
2020-12-09 7.96 7.81 7.84 7.82 1665100.0 7.77
2020-12-08 7.83 7.7 7.76 7.73 392400.0 7.68
2020-12-07 7.9 7.75 7.88 7.76 567100.0 7.71
2020-12-04 7.91 7.8 7.81 7.86 1157500.0 7.81
2020-12-03 7.75 7.55 7.57 7.73 1193800.0 7.68
2020-12-02 7.62 7.49 7.6 7.51 1299800.0 7.46
2020-12-01 7.59 7.42 7.42 7.55 1788300.0 7.5
2020-11-30 7.65 7.25 7.59 7.26 1887800.0 7.22
2020-11-27 7.72 7.6 7.71 7.67 391900.0 7.62
2020-11-25 7.9 7.74 7.85 7.78 555600.0 7.73
2020-11-24 7.9 7.58 7.61 7.88 956600.0 7.83
2020-11-23 7.62 7.46 7.51 7.53 637100.0 7.48
2020-11-20 7.55 7.43 7.51 7.49 372100.0 7.44
2020-11-19 7.64 7.52 7.6 7.54 371000.0 7.49
2020-11-18 7.75 7.5 7.61 7.61 884400.0 7.56
2020-11-17 7.61 7.31 7.37 7.56 1516600.0 7.51
2020-11-16 7.67 7.42 7.54 7.5 1561800.0 7.45
2020-11-13 7.49 7.25 7.26 7.47 689800.0 7.42
2020-11-12 7.59 7.28 7.57 7.35 1119300.0 7.31
2020-11-11 7.66 7.47 7.6 7.61 1836200.0 7.56
2020-11-10 7.61 7.15 7.25 7.57 1730400.0 7.52
2020-11-09 7.47 7.11 7.45 7.21 1800700.0 7.17
2020-11-06 7.29 7.08 7.17 7.21 1353000.0 7.17
2020-11-05 7.11 6.7 6.7 7.08 1147000.0 7.04
2020-11-04 6.81 6.59 6.6 6.63 1063500.0 6.59
2020-11-03 6.7 6.56 6.66 6.59 573900.0 6.55
2020-11-02 6.69 6.53 6.6 6.68 564100.0 6.64
2020-10-30 6.64 6.48 6.57 6.5 852300.0 6.46
2020-10-29 6.56 6.43 6.55 6.53 744400.0 6.49
2020-10-28 6.61 6.49 6.6 6.56 1290100.0 6.52
2020-10-27 6.84 6.71 6.82 6.74 539200.0 6.7
2020-10-26 6.94 6.73 6.89 6.79 690000.0 6.75
2020-10-23 7.11 6.92 7.07 7.0 791000.0 6.96
2020-10-22 7.15 6.99 7.04 7.05 1579800.0 7.01
2020-10-21 7.1 6.88 6.9 7.01 1157400.0 6.97
2020-10-20 6.92 6.79 6.83 6.88 1320800.0 6.84
2020-10-19 6.83 6.65 6.68 6.73 1739600.0 6.69
2020-10-16 6.66 6.37 6.41 6.61 1104700.0 6.57
2020-10-15 6.49 6.4 6.46 6.42 982100.0 6.38
2020-10-14 6.54 6.35 6.37 6.48 1258200.0 6.44
2020-10-13 6.46 6.27 6.4 6.36 786000.0 6.32
2020-10-12 6.44 6.32 6.4 6.4 1028000.0 6.36
2020-10-09 6.48 6.34 6.39 6.41 1338700.0 6.37
2020-10-08 6.39 6.27 6.31 6.38 961900.0 6.34
2020-10-07 6.41 6.26 6.35 6.3 818200.0 6.26
2020-10-06 6.48 6.26 6.46 6.31 1287800.0 6.27
2020-10-05 6.48 6.31 6.48 6.45 1313300.0 6.41
2020-10-02 6.48 6.33 6.35 6.46 881100.0 6.42
2020-10-01 6.61 6.38 6.47 6.4 1457300.0 6.36
2020-09-30 6.48 6.23 6.28 6.46 2397200.0 6.42
2020-09-29 6.45 6.22 6.42 6.22 1190000.0 6.18
2020-09-28 6.62 6.42 6.57 6.44 1412000.0 6.4
2020-09-25 6.53 6.44 6.51 6.5 704900.0 6.46
2020-09-24 6.61 6.36 6.45 6.55 1321100.0 6.51
2020-09-23 6.79 6.42 6.62 6.45 2294400.0 6.41
2020-09-22 7.02 6.56 7.02 6.56 2609200.0 6.52
2020-09-21 7.18 7.01 7.17 7.02 2747700.0 6.98
2020-09-18 7.44 7.24 7.43 7.26 2859600.0 7.22
2020-09-17 7.49 7.28 7.35 7.41 3755400.0 7.37
2020-09-16 7.44 7.34 7.38 7.38 2261600.0 7.34
2020-09-15 7.5 7.35 7.44 7.37 1790600.0 7.33
2020-09-14 7.41 7.23 7.25 7.4 1209000.0 7.36
2020-09-11 7.25 6.93 7.01 7.21 2734600.0 7.17
2020-09-10 7.27 6.95 7.23 6.95 1064000.0 6.91
2020-09-09 7.31 7.18 7.25 7.21 1158900.0 7.17
2020-09-08 7.25 7.13 7.2 7.2 564500.0 7.16
2020-09-04 7.33 7.12 7.28 7.26 983400.0 7.22
2020-09-03 7.39 7.21 7.35 7.26 1026800.0 7.22
2020-09-02 7.35 7.15 7.2 7.33 1291300.0 7.29
2020-09-01 7.22 7.09 7.16 7.2 912700.0 7.16
2020-08-31 7.36 7.11 7.34 7.11 787000.0 7.07
2020-08-28 7.42 7.33 7.4 7.38 1045900.0 7.34
2020-08-27 7.41 7.34 7.34 7.39 1060100.0 7.35
2020-08-26 7.38 7.23 7.3 7.36 1273400.0 7.32
2020-08-25 7.32 7.18 7.28 7.28 6873000.0 7.24
2020-08-24 7.28 7.22 7.22 7.23 2394000.0 7.19
2020-08-21 7.28 7.07 7.08 7.2 4370700.0 7.16
2020-08-20 7.24 7.06 7.24 7.08 3877300.0 7.04
2020-08-19 7.31 6.94 6.94 7.27 2033800.0 7.23
2020-08-18 6.99 6.86 6.86 6.93 1981500.0 6.89
2020-08-17 7.08 6.84 7.08 6.88 863700.0 6.84
2020-08-14 7.18 7.02 7.16 7.05 771600.0 7.01
2020-08-13 7.34 7.1 7.18 7.16 3315300.0 7.12
2020-08-12 7.2 7.08 7.14 7.16 1956600.0 7.12
2020-08-11 7.17 6.99 6.99 7.08 833500.0 7.04
2020-08-10 7.27 6.96 7.23 6.99 1317800.0 6.95
2020-08-07 7.24 7.15 7.2 7.2 1595300.0 7.16
2020-08-06 7.28 7.12 7.2 7.24 894000.0 7.2
2020-08-05 7.47 7.19 7.47 7.23 1730900.0 7.19
2020-08-04 7.52 7.32 7.52 7.42 1664000.0 7.38
2020-08-03 7.65 7.51 7.51 7.52 1606600.0 7.47
2020-07-31 7.63 7.51 7.6 7.57 1559800.0 7.52
2020-07-30 7.63 7.44 7.47 7.62 840200.0 7.57
2020-07-29 7.68 7.49 7.56 7.56 788800.0 7.51
2020-07-28 7.76 7.55 7.76 7.56 925200.0 7.51
2020-07-27 7.76 7.6 7.7 7.7 753600.0 7.65
2020-07-24 7.72 7.52 7.7 7.68 1073100.0 7.63
2020-07-23 7.75 7.52 7.55 7.72 1213700.0 7.67
2020-07-22 7.64 7.36 7.41 7.62 966600.0 7.57
2020-07-21 7.53 7.43 7.45 7.43 993400.0 7.39
2020-07-20 7.57 7.35 7.54 7.39 1306600.0 7.35
2020-07-17 7.61 7.42 7.55 7.5 602300.0 7.45
2020-07-16 7.63 7.53 7.59 7.53 826500.0 7.48
2020-07-15 7.89 7.56 7.89 7.6 1638600.0 7.55
2020-07-14 7.84 7.68 7.74 7.84 1120900.0 7.79
2020-07-13 7.95 7.72 7.75 7.75 1071800.0 7.7
2020-07-10 7.85 7.7 7.79 7.72 1095000.0 7.67
2020-07-09 8.12 7.67 8.12 7.78 1338700.0 7.73
2020-07-08 8.29 7.97 8.26 8.04 1762000.0 7.99
2020-07-07 8.27 8.06 8.13 8.23 1703400.0 8.18
2020-07-06 8.32 8.1 8.1 8.2 1504400.0 8.15
2020-07-02 8.04 7.79 7.82 8.0 1835300.0 7.95
2020-07-01 7.75 7.48 7.53 7.74 1493000.0 7.69
2020-06-30 7.57 7.42 7.55 7.51 1444900.0 7.46
2020-06-29 7.57 7.39 7.57 7.56 767500.0 7.51
2020-06-26 7.79 7.54 7.73 7.54 1242400.0 7.49
2020-06-25 7.78 7.63 7.7 7.76 1421100.0 7.71
2020-06-24 7.82 7.68 7.77 7.75 906700.0 7.7
2020-06-23 7.77 7.64 7.75 7.76 1522100.0 7.71
2020-06-22 7.87 7.63 7.64 7.64 3484900.0 7.59
2020-06-19 7.73 7.48 7.6 7.57 6318200.0 7.52
2020-06-18 7.77 7.5 7.69 7.5 1312100.0 7.45
2020-06-17 7.93 7.74 7.86 7.76 936300.0 7.71
2020-06-16 8.26 7.82 8.2 7.85 1961300.0 7.8
2020-06-15 8.19 7.85 8.19 7.99 2796800.0 7.94
2020-06-12 8.54 8.21 8.36 8.3 2785300.0 8.25
2020-06-11 8.53 8.2 8.53 8.21 1695500.0 8.16
2020-06-10 8.94 8.69 8.85 8.72 1497900.0 8.67
2020-06-09 8.86 8.52 8.65 8.81 2085100.0 8.76
2020-06-08 8.8 8.48 8.6 8.78 1466100.0 8.73
2020-06-05 8.59 8.34 8.41 8.52 1445500.0 8.47
2020-06-04 8.31 7.81 7.81 8.22 1827000.0 8.17
2020-06-03 7.96 7.79 7.8 7.89 2639800.0 7.84
2020-06-02 7.8 7.58 7.58 7.73 1940100.0 7.68
2020-06-01 7.62 7.37 7.45 7.54 1791200.0 7.49
2020-05-29 7.63 7.22 7.3 7.42 4090200.0 7.38
2020-05-28 7.53 7.26 7.53 7.28 3284900.0 7.24
2020-05-27 7.49 7.34 7.39 7.42 3263500.0 7.38
2020-05-26 7.7 7.3 7.57 7.33 2581000.0 7.29
2020-05-22 7.56 7.36 7.56 7.55 1916800.0 7.5
2020-05-21 7.59 7.39 7.41 7.57 1511200.0 7.52
2020-05-20 7.96 7.72 7.87 7.83 1642800.0 7.34
2020-05-19 7.97 7.77 7.84 7.77 1422900.0 7.28
2020-05-18 7.88 7.43 7.45 7.79 2634300.0 7.3
2020-05-15 7.42 7.2 7.24 7.27 2198900.0 6.81
2020-05-14 7.38 7.12 7.3 7.3 2682500.0 6.84
2020-05-13 7.77 7.31 7.75 7.37 3360000.0 6.91
2020-05-12 8.04 7.66 7.95 7.72 3357200.0 7.23
2020-05-11 8.12 7.89 8.12 7.89 2593200.0 7.39
2020-05-08 8.25 8.13 8.19 8.18 3392700.0 7.66
2020-05-07 8.26 8.1 8.15 8.12 1318900.0 7.61
2020-05-06 8.11 8.03 8.11 8.07 1473300.0 7.56
2020-05-05 8.48 8.07 8.13 8.1 1434300.0 7.59
2020-05-04 8.12 7.77 7.88 8.06 1568800.0 7.55
2020-05-01 7.98 7.77 7.98 7.89 784800.0 7.39
2020-04-30 8.14 7.94 8.07 8.09 1675200.0 7.58
2020-04-29 8.19 8.03 8.1 8.13 966300.0 7.62
2020-04-28 8.05 7.78 7.93 8.03 2413500.0 7.52
2020-04-27 7.96 7.66 7.75 7.87 2625400.0 7.37
2020-04-24 7.85 7.68 7.85 7.71 1769500.0 7.22
2020-04-23 7.88 7.67 7.71 7.75 1513900.0 7.26
2020-04-22 7.88 7.68 7.79 7.74 1427700.0 7.25
2020-04-21 7.8 7.6 7.71 7.72 1163400.0 7.23
2020-04-20 7.94 7.76 7.87 7.84 1803000.0 7.35
2020-04-17 8.15 7.94 8.04 7.97 1404500.0 7.47
2020-04-16 8.04 7.87 8.04 7.93 1602000.0 7.43
2020-04-15 8.02 7.73 7.86 7.99 1757800.0 7.49
2020-04-14 8.12 7.9 8.08 8.05 1128100.0 7.54
2020-04-13 8.08 7.83 8.08 7.94 1471500.0 7.44
2020-04-09 8.21 7.96 8.06 8.03 1480700.0 7.52
2020-04-08 7.99 7.21 7.21 7.92 3097900.0 7.42
2020-04-07 7.51 7.25 7.35 7.29 2468400.0 6.83
2020-04-06 7.17 6.87 7.02 7.11 3497100.0 6.66
2020-04-03 6.92 6.23 6.3 6.82 4346600.0 6.39
2020-04-02 6.06 5.55 5.8 5.79 1617800.0 5.42
2020-04-01 5.91 5.73 5.84 5.75 1140700.0 5.39
2020-03-31 6.24 5.81 5.81 6.06 1314300.0 5.68
2020-03-30 6.05 5.78 5.99 5.85 1278400.0 5.48
2020-03-27 6.08 5.84 5.92 5.9 2648600.0 5.53
2020-03-26 6.66 6.08 6.3 6.2 2589200.0 5.81
2020-03-25 6.43 5.73 5.87 6.26 2943300.0 5.87
2020-03-24 5.96 5.65 5.68 5.77 2885900.0 5.41
2020-03-23 5.88 5.44 5.77 5.44 3190800.0 5.1
2020-03-20 6.5 5.71 6.27 5.72 2806900.0 5.36
2020-03-19 6.41 5.22 5.52 6.22 2247800.0 5.83
2020-03-18 6.19 5.24 6.1 5.5 3161800.0 5.15
2020-03-17 6.69 6.08 6.54 6.45 1366800.0 6.04
2020-03-16 7.08 6.23 6.91 6.43 1998400.0 6.02
2020-03-13 7.79 7.11 7.47 7.6 1023200.0 7.12
2020-03-12 7.41 6.96 7.41 7.12 1238900.0 6.67
2020-03-11 8.35 7.78 8.32 7.86 1108400.0 7.36
2020-03-10 8.65 8.23 8.44 8.43 3190700.0 7.9
2020-03-09 8.71 8.12 8.56 8.3 2838400.0 7.78
2020-03-06 8.94 8.73 8.9 8.89 1496700.0 8.33
2020-03-05 9.11 8.96 9.11 9.0 2640700.0 8.43
2020-03-04 9.29 9.13 9.24 9.21 2014400.0 8.63
2020-03-03 9.41 9.07 9.14 9.13 2684600.0 8.55
2020-03-02 9.18 8.53 8.65 9.16 2044100.0 8.58
2020-02-28 8.64 8.22 8.35 8.6 2259300.0 8.06
2020-02-27 8.81 8.52 8.81 8.52 1154200.0 7.98
2020-02-26 9.07 8.72 8.95 8.72 893500.0 8.17
2020-02-25 9.12 8.89 9.07 8.92 2192600.0 8.36
2020-02-24 9.12 8.98 9.03 9.03 1395400.0 8.46
2020-02-21 9.24 9.08 9.11 9.16 752200.0 8.58
2020-02-20 9.26 9.12 9.2 9.16 1296300.0 8.58
2020-02-19 9.33 9.22 9.3 9.29 2168900.0 8.7
2020-02-18 9.33 9.24 9.3 9.28 2052400.0 8.69