Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 403.00
0.00 (0.00%)
At close: Sep 24, 2025
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 11,504 |
| Sep 23, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.47% | 58,925 |
| Sep 22, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -0.73% | - |
| Sep 19, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 1,055 |
| Sep 18, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 244 |
| Sep 17, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 6,270 |
| Sep 16, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 5,039 |
| Sep 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.48% | 37,514 |
| Sep 12, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 1,193 |
| Sep 11, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 8,220 |
| Sep 10, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 4,372 |
| Sep 9, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -3.56% | 69,268 |
| Sep 8, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.48% | 10,887 |
| Sep 5, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 4,917 |
| Sep 4, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 6,906 |
| Sep 3, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 3,964 |
| Sep 2, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 6,743 |
| Sep 1, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 5,469 |
| Aug 29, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 21,861 |
| Aug 28, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 60,797 |
| Aug 27, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 476 |
| Aug 26, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 3,688 |
| Aug 25, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 3.20% | 670 |
| Aug 22, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 136 |
| Aug 21, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 1,681 |
| Aug 20, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 46 |
| Aug 19, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -2.87% | 49,162 |
| Aug 15, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 2,520 |
| Aug 14, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 12,204 |
| Aug 13, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 13,086 |
| Aug 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 8,594 |
| Aug 11, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.24% | 3,767 |
| Aug 8, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 559 |
| Aug 6, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 47 |
| Aug 5, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 21,085 |
| Aug 4, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.70% | 4,700 |
| Aug 1, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.48% | 78,854 |
| Jul 31, 2025 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 2.73% | 301,594 |
| Jul 30, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 14,919 |
| Jul 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 6,449 |
| Jul 28, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 2.54% | 30,006 |
| Jul 25, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 11,068 |
| Jul 24, 2025 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | 0.26% | 192,091 |
| Jul 23, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 46,892 |
| Jul 22, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 5,963 |
| Jul 21, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2.35% | 6,034 |
| Jul 18, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 4,717 |
| Jul 17, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.78% | 61,877 |
| Jul 16, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Jul 15, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 19,496 |