Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 297.00
-26.00 (-8.05%)
At close: May 29, 2026
BVC:ENELAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -8.05% | 22,822 |
| May 28, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2.54% | 39,854 |
| May 27, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 5,916 |
| May 26, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.64% | 73,226 |
| May 25, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | 9,269 |
| May 22, 2026 | 311.00 | 314.00 | 311.00 | 313.00 | 313.00 | -1.88% | 64,153 |
| May 21, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 12,083 |
| May 20, 2026 | 316.00 | 319.00 | 316.00 | 319.00 | 319.00 | 0.95% | 126,439 |
| May 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | 15,924 |
| May 15, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -1.50% | 219,578 |
| May 14, 2026 | 340.00 | 340.00 | 332.00 | 332.00 | 324.87 | -2.35% | 254,402 |
| May 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 332.70 | - | 11,910 |
| May 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 332.70 | 0.59% | 4,390 |
| May 11, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 330.74 | - | 1,132 |
| May 8, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 330.74 | - | 5,727 |
| May 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 330.74 | - | 641 |
| May 6, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 330.74 | - | 537 |
| May 5, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 330.74 | -0.88% | 70,501 |
| May 4, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 333.68 | - | 7,645 |
| Apr 30, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 333.68 | - | 1,574 |
| Apr 29, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 333.68 | - | 17,572 |
| Apr 28, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 333.68 | 2.40% | 33,778 |
| Apr 27, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 325.85 | - | 5,687 |
| Apr 24, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 325.85 | - | 277 |
| Apr 23, 2026 | 339.00 | 339.00 | 333.00 | 333.00 | 325.85 | -2.63% | 174,830 |
| Apr 22, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 334.66 | -3.12% | 79,213 |
| Apr 21, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 345.42 | -0.56% | 135 |
| Apr 20, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | 347.38 | -1.93% | 65,590 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 354.23 | 4.32% | 90,713 |
| Apr 16, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 339.55 | - | 100 |
| Apr 15, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 339.55 | - | 2,535 |
| Apr 14, 2026 | 343.00 | 347.00 | 343.00 | 347.00 | 339.55 | 0.29% | 74,663 |
| Apr 13, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 338.57 | -0.29% | 94,548 |
| Apr 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 339.55 | 1.46% | 87,992 |
| Apr 9, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 334.66 | 1.79% | 16,014 |
| Apr 8, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 328.79 | 3.70% | 49,677 |
| Apr 7, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 317.04 | -6.09% | 829 |
| Apr 6, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 337.59 | - | 4,346 |
| Apr 1, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 337.59 | 13.11% | 39,569 |
| Mar 31, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 298.45 | -1.61% | 4,210 |
| Mar 30, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 303.34 | - | 134 |
| Mar 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 303.34 | - | 13,500 |
| Mar 26, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 303.34 | -7.19% | 10,794 |
| Mar 25, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 326.83 | - | 3,000 |
| Mar 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 326.83 | 1.21% | 50,687 |
| Mar 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 322.91 | - | 692 |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 322.91 | 6.45% | 35,926 |
| Mar 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 303.34 | -2.52% | 52,992 |
| Mar 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 311.17 | - | 332 |
| Mar 16, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 311.17 | -2.45% | 250 |