Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 338.00
0.00 (0.00%)
At close: May 8, 2026
BVC:ENELAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 5,727 |
| May 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 641 |
| May 6, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 537 |
| May 5, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.88% | 70,501 |
| May 4, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | 7,645 |
| Apr 30, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | 1,574 |
| Apr 29, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | 17,572 |
| Apr 28, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2.40% | 33,718 |
| Apr 27, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 5,687 |
| Apr 24, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 277 |
| Apr 23, 2026 | 339.00 | 339.00 | 333.00 | 333.00 | 333.00 | -2.63% | 174,830 |
| Apr 22, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -3.12% | 79,213 |
| Apr 21, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.56% | 135 |
| Apr 20, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | -1.93% | 65,590 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 4.32% | 90,713 |
| Apr 16, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 100 |
| Apr 15, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 2,535 |
| Apr 14, 2026 | 343.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.29% | 67,314 |
| Apr 13, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.29% | 94,548 |
| Apr 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1.46% | 87,992 |
| Apr 9, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.79% | 16,014 |
| Apr 8, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.70% | 40,677 |
| Apr 7, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -6.09% | 829 |
| Apr 6, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 4,346 |
| Apr 1, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 13.11% | 39,569 |
| Mar 31, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 4,210 |
| Mar 30, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 134 |
| Mar 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 13,500 |
| Mar 26, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -7.19% | 10,794 |
| Mar 25, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3,000 |
| Mar 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 50,687 |
| Mar 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 692 |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 6.45% | 35,926 |
| Mar 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | 52,992 |
| Mar 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 332 |
| Mar 16, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -2.45% | 250 |
| Mar 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 5,052 |
| Mar 12, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 49 |
| Mar 11, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 16,385 |
| Mar 10, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 1,360 |
| Mar 9, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -4.12% | 2,165 |
| 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 |