Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 340.00
0.00 (0.00%)
At close: Mar 6, 2026
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 563 |
| Mar 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 5,811 |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6.25% | 4,209 |
| Mar 3, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -5.60% | 4,663 |
| Mar 2, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 3.35% | 16,832 |
| Feb 27, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 8,260 |
| Feb 26, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 9,391 |
| Feb 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 16,365 |
| Feb 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 18,166 |
| Feb 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 4,525 |
| Feb 20, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 17,025 |
| Feb 19, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 2,634 |
| Feb 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.40% | 477 |
| Feb 17, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 819 |
| Feb 16, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.91% | 11,364 |
| Feb 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 44,418 |
| Feb 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 41,833 |
| Feb 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | 95,925 |
| Feb 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 6,633 |
| Feb 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 23,928 |
| Feb 6, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,481 |
| Feb 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 25,850 |
| Feb 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 26,268 |
| Feb 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2,427 |
| Feb 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.28% | 22,046 |
| Jan 30, 2026 | 354.00 | 357.00 | 351.00 | 351.00 | 351.00 | -4.10% | 287,622 |
| Jan 29, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 61,311 |
| Jan 28, 2026 | 371.00 | 371.00 | 366.00 | 366.00 | 366.00 | -1.35% | 144,494 |
| Jan 27, 2026 | 370.00 | 371.00 | 369.00 | 371.00 | 371.00 | 2.49% | 219,566 |
| Jan 26, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 2.26% | 239,633 |
| Jan 23, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 34,609 |
| Jan 22, 2026 | 362.00 | 364.00 | 354.00 | 354.00 | 354.00 | 0.28% | 1,164,062 |
| Jan 21, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 10,734 |
| Jan 20, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | -0.56% | 207,448 |
| Jan 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 744 |
| Jan 16, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 351.56 | -0.84% | 111,253 |
| Jan 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 354.53 | -0.56% | 81,878 |
| Jan 14, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 356.51 | 2.86% | 98,566 |
| Jan 13, 2026 | 350.00 | 350.00 | 340.00 | 350.00 | 346.60 | -3.85% | 80,654 |
| Jan 9, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 8,453 |
| Jan 8, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 4,289 |
| Jan 7, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 24,014 |
| Jan 6, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 12,626 |
| Jan 5, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 24,050 |
| Jan 2, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 360.47 | 2.25% | 134,149 |
| Dec 30, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 352.55 | 1.42% | 46,532 |
| Dec 29, 2025 | 347.59 | 347.59 | 347.59 | 351.00 | 347.59 | 0.29% | 6,047 |
| Dec 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 346.60 | -1.69% | 62,938 |
| Dec 24, 2025 | 352.55 | 352.55 | 352.55 | 356.00 | 352.55 | - | 42,436 |
| Dec 23, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 352.55 | -1.66% | 75,761 |