Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 290.00
-3.00 (-1.02%)
At close: Aug 21, 2026
BVC:ENELAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | -1.02% | 113,110 |
| Aug 20, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 3,547 |
| Aug 19, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.68% | 12,035 |
| Aug 18, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 800 |
| Aug 14, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 16,346 |
| Aug 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 60 |
| Aug 12, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Aug 11, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.97% | 5,485 |
| Aug 10, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Aug 6, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | 60,913 |
| Aug 5, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.32% | 72,676 |
| Aug 4, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.01% | 6,968 |
| Aug 3, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 2,055 |
| Jul 31, 2026 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 2.05% | 122,568 |
| Jul 30, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 2,200 |
| Jul 29, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 57 |
| Jul 28, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.34% | 8,262 |
| Jul 27, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 8,075 |
| Jul 24, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 10,123 |
| Jul 23, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 9,598 |
| Jul 22, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -0.34% | 14,196 |
| Jul 21, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 35,934 |
| Jul 17, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 9,306 |
| Jul 16, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 4,000 |
| Jul 15, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | 13,638 |
| Jul 14, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.97% | 22,025 |
| Jul 10, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 3,667 |
| Jul 9, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | 16,102 |
| Jul 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 4,238 |
| Jul 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | 983 |
| Jul 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 200 |
| Jul 3, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Jul 2, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.64% | 26,051 |
| Jul 1, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | 22,593 |
| Jun 30, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | 53,684 |
| Jun 26, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Jun 25, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 3.38% | 44,940 |
| Jun 24, 2026 | 309.00 | 309.00 | 296.00 | 296.00 | 296.00 | -5.43% | 102,599 |
| Jun 23, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.32% | 66,043 |
| Jun 22, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.32% | 201,439 |
| Jun 19, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 6.46% | 157,491 |
| Jun 18, 2026 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | -1.67% | 191,488 |
| Jun 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.66% | 76,500 |
| Jun 16, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 2,477 |
| Jun 12, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.67% | 22,116 |
| Jun 11, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.32% | 55,760 |
| Jun 10, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 63,629 |
| Jun 9, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 902 |
| Jun 5, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 26,050 |
| Jun 4, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -3.19% | 86,808 |