Enel Américas S.A. (BVC:ENELAMCO)
Colombia · Delayed Price · Currency is COP 362.00
+15.00 (4.32%)
At close: Apr 17, 2026
BVC:ENELAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 4,525 |
| Feb 20, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 17,025 |
| Feb 19, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 2,634 |
| Feb 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.40% | 477 |
| Feb 17, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 819 |
| Feb 16, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.91% | 11,364 |
| Feb 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 44,418 |
| Feb 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 41,833 |
| Feb 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | 95,925 |
| Feb 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 6,633 |
| Feb 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 23,928 |
| Feb 6, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,481 |
| Feb 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 25,850 |
| Feb 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 26,268 |