Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 364.00
0.00 (0.00%)
At close: Jan 6, 2026
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 12,626 |
| Jan 5, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 24,050 |
| Jan 2, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | 2.25% | 134,149 |
| Dec 30, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1.42% | 46,532 |
| Dec 29, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.29% | 6,047 |
| Dec 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | 62,938 |
| Dec 24, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 42,436 |
| Dec 23, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.66% | 75,761 |
| Dec 22, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.28% | 5,097 |
| Dec 19, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.82% | 63,769 |
| Dec 18, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 0.55% | 460,957 |
| Dec 17, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | -0.82% | 467,555 |
| Dec 16, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 3,047 |
| Dec 15, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -0.27% | 14,131 |
| Dec 12, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 11,208 |
| Dec 11, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 917,825 |
| Dec 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 4,968 |
| Dec 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 33,730 |
| Dec 5, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | 1.38% | 89,380 |
| Dec 4, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 10,059 |
| Dec 3, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 2,830 |
| Dec 2, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 19,659 |
| Dec 1, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.55% | 23,721 |
| Nov 28, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.24% | 76,852 |
| Nov 27, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 15,229 |
| Nov 26, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -2.46% | 30,785 |
| Nov 25, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.81% | 50,439 |
| Nov 24, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.82% | 21,724 |
| Nov 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.23% | 145,766 |
| Nov 20, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 34,833 |
| Nov 19, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 36,028 |
| Nov 18, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.38% | 54,689 |
| Nov 14, 2025 | 367.00 | 367.00 | 363.00 | 363.00 | 363.00 | -0.82% | 99,914 |
| Nov 13, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 2,496 |
| Nov 12, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3.39% | 66,651 |
| Nov 11, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.39% | 104,685 |
| Nov 10, 2025 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | -0.28% | 107,813 |
| Nov 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 12,926 |
| Nov 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 25,872 |
| Nov 5, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.17% | 111,198 |
| Nov 4, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | 4,209 |
| Oct 31, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 10,040 |
| Oct 30, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.10% | 291,732 |
| Oct 29, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 11,844 |
| Oct 28, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 27,412 |
| Oct 27, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.36% | 31,789 |
| Oct 24, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 67,942 |
| Oct 23, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 13,336 |
| Oct 22, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 5,742 |
| Oct 21, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 41,127 |