Enel Américas S.A. ( ENIA) - Price History
Stock symbol ENIA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ENIA (Enel Américas S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.81 | $4.81 |
| May 2023 | $4.81 | $4.81 |
| April 2023 | $4.81 | $4.81 |
| March 2023 | $4.81 | $4.81 |
| February 2023 | $4.81 | $4.81 |
| January 2023 | $4.81 | $4.81 |
| December 2022 | $4.81 | $4.81 |
| November 2022 | $4.81 | $4.81 |
| October 2022 | $4.81 | $4.81 |
| September 2022 | $4.81 | $4.81 |
| August 2022 | $4.81 | $4.81 |
| July 2022 | $4.55 | $4.55 |
| June 2022 | $4.55 | $4.55 |
| May 2022 | $5.50 | $5.50 |
| April 2022 | $5.26 | $5.32 |
| March 2022 | $5.91 | $5.97 |
| February 2022 | $5.75 | $5.81 |
| January 2022 | $5.84 | $5.90 |
| December 2021 | $5.34 | $5.44 |
| November 2021 | $6.09 | $6.20 |
| October 2021 | $5.56 | $5.66 |
| September 2021 | $5.75 | $5.85 |
| August 2021 | $6.86 | $6.98 |
| July 2021 | $6.72 | $6.84 |
| June 2021 | $7.09 | $7.22 |
| May 2021 | $6.67 | $6.79 |
| April 2021 | $6.90 | $7.18 |
| March 2021 | $8.15 | $8.48 |
| February 2021 | $7.26 | $7.56 |
| January 2021 | $7.20 | $7.49 |
| December 2020 | $7.85 | $8.22 |
| November 2020 | $6.94 | $7.26 |
| October 2020 | $6.21 | $6.50 |
| September 2020 | $6.17 | $6.46 |
| August 2020 | $6.79 | $7.11 |
| July 2020 | $7.23 | $7.57 |
| June 2020 | $7.17 | $7.51 |
| May 2020 | $7.09 | $7.42 |
| April 2020 | $7.28 | $8.09 |
| March 2020 | $5.45 | $6.06 |
| February 2020 | $7.74 | $8.60 |
| January 2020 | $8.81 | $9.80 |
| December 2019 | $9.81 | $10.98 |
| November 2019 | $8.64 | $9.67 |
| October 2019 | $8.54 | $9.56 |
| September 2019 | $8.14 | $9.11 |
| August 2019 | $7.30 | $8.18 |
| July 2019 | $7.37 | $8.25 |
| June 2019 | $7.92 | $8.87 |
| May 2019 | $7.14 | $7.99 |
| April 2019 | $7.49 | $8.74 |
| March 2019 | $7.65 | $8.93 |
| February 2019 | $7.51 | $8.77 |
| January 2019 | $8.86 | $10.34 |
| December 2018 | $7.59 | $8.92 |
| November 2018 | $7.39 | $8.68 |
| October 2018 | $6.71 | $7.88 |
| September 2018 | $6.58 | $7.73 |
| August 2018 | $6.32 | $7.42 |
| July 2018 | $7.46 | $8.77 |
| June 2018 | $7.50 | $8.81 |
| May 2018 | $8.24 | $9.68 |
| April 2018 | $9.42 | $11.35 |
| March 2018 | $9.65 | $11.62 |
| February 2018 | $9.48 | $11.42 |
| January 2018 | $9.78 | $11.78 |
| December 2017 | $9.23 | $11.17 |
| November 2017 | $8.12 | $9.82 |
| October 2017 | $8.76 | $10.60 |
| September 2017 | $8.45 | $10.22 |
| August 2017 | $8.88 | $10.74 |
| July 2017 | $8.27 | $10 |
| June 2017 | $7.80 | $9.43 |
| May 2017 | $7.76 | $9.39 |
| April 2017 | $8.04 | $9.91 |
| March 2017 | $8.43 | $10.39 |
| February 2017 | $7.91 | $9.75 |
| January 2017 | $7.33 | $9.03 |
| December 2016 | $6.61 | $8.21 |
| November 2016 | $6.43 | $7.99 |
| October 2016 | $6.98 | $8.67 |
| September 2016 | $6.59 | $8.19 |
| August 2016 | $6.71 | $8.33 |
| July 2016 | $6.99 | $8.68 |
| June 2016 | $6.91 | $8.58 |
| May 2016 | $6.15 | $7.64 |
| April 2016 | $6.69 | $8.56 |
| March 2016 | $5.86 | $7.50 |
| February 2016 | $5.33 | $6.82 |
| January 2016 | $4.97 | $6.36 |
| December 2015 | $5.04 | $6.55 |
| November 2015 | $5.09 | $6.61 |
| October 2015 | $5.50 | $7.14 |
| September 2015 | $5.24 | $6.82 |
| August 2015 | $5.76 | $7.48 |
| July 2015 | $6.27 | $8.15 |
| June 2015 | $6.57 | $8.54 |
| May 2015 | $7.06 | $9.17 |
| April 2015 | $7.06 | $9.58 |
| March 2015 | $6.46 | $8.77 |
| February 2015 | $6.53 | $8.87 |
| January 2015 | $6.06 | $8.22 |
| December 2014 | $6.32 | $8.64 |
| November 2014 | $6.61 | $9.05 |
| October 2014 | $6.22 | $8.51 |
| September 2014 | $6.22 | $8.51 |
| August 2014 | $6.66 | $9.12 |
| July 2014 | $6.64 | $9.09 |
| June 2014 | $6.64 | $9.09 |
| May 2014 | $6.38 | $8.74 |
| April 2014 | $5.99 | $8.68 |
| March 2014 | $5.77 | $8.37 |
| February 2014 | $5.29 | $7.67 |
| January 2014 | $4.93 | $7.16 |
| December 2013 | $5.48 | $8.08 |
| November 2013 | $5.72 | $8.43 |
| October 2013 | $6.04 | $8.90 |
| September 2013 | $5.88 | $8.66 |
| August 2013 | $5.78 | $8.52 |
| July 2013 | $5.56 | $8.20 |
| June 2013 | $5.99 | $8.82 |
| May 2013 | $6.13 | $9.04 |
| April 2013 | $6.70 | $10.18 |
| March 2013 | $6.83 | $10.38 |
| February 2013 | $6.59 | $10.02 |
| January 2013 | $6.92 | $10.52 |
| December 2012 | $6.33 | $9.75 |
| November 2012 | $5.89 | $9.07 |
| October 2012 | $5.89 | $9.06 |
| September 2012 | $5.70 | $8.77 |
| August 2012 | $5.72 | $8.81 |
| July 2012 | $5.75 | $8.86 |
| June 2012 | $6.50 | $10.01 |
| May 2012 | $5.98 | $9.20 |
| April 2012 | $6.76 | $10.85 |
| March 2012 | $6.73 | $10.80 |
| February 2012 | $6.74 | $10.81 |
| January 2012 | $6.10 | $9.80 |
| December 2011 | $5.78 | $9.43 |
| November 2011 | $5.83 | $9.51 |
| October 2011 | $6.44 | $10.50 |
| September 2011 | $5.55 | $9.05 |
| August 2011 | $6.60 | $10.77 |
| July 2011 | $7.15 | $11.66 |
| June 2011 | $7.58 | $12.36 |
| May 2011 | $7.12 | $11.61 |
| April 2011 | $6.63 | $11.43 |
| March 2011 | $6.47 | $11.14 |
| February 2011 | $6.31 | $10.87 |
| January 2011 | $6.45 | $11.11 |
| December 2010 | $7.11 | $12.43 |
| November 2010 | $7.28 | $12.73 |
| October 2010 | $6.98 | $12.21 |
| September 2010 | $7.20 | $12.58 |
| August 2010 | $6.73 | $11.77 |
| July 2010 | $6.35 | $11.10 |
| June 2010 | $6.09 | $10.65 |
| May 2010 | $5.77 | $10.09 |
| April 2010 | $6.09 | $10.64 |
| March 2010 | $5.96 | $10.70 |
| February 2010 | $6.44 | $11.56 |
| January 2010 | $6.85 | $12.29 |
| December 2009 | $6.82 | $12.23 |
| November 2009 | $5.64 | $10.27 |
| October 2009 | $5.19 | $9.46 |
| September 2009 | $5.42 | $9.87 |
| August 2009 | $4.53 | $9.26 |
| July 2009 | $5.02 | $10.27 |
| June 2009 | $4.83 | $9.88 |
| May 2009 | $4.47 | $9.16 |
| April 2009 | $3.80 | $8.02 |
| March 2009 | $3.82 | $8.08 |
| February 2009 | $3.65 | $7.72 |
| January 2009 | $3.63 | $7.68 |
| December 2008 | $3.23 | $6.82 |
| November 2008 | $3.26 | $6.99 |
| October 2008 | $3.60 | $7.71 |
| September 2008 | $4.08 | $8.73 |
| August 2008 | $4.28 | $9.17 |
| July 2008 | $4.45 | $9.54 |
| June 2008 | $3.89 | $8.34 |
| May 2008 | $4.75 | $10.17 |
| April 2008 | $4.71 | $10.10 |
| March 2008 | $4.26 | $9.46 |
| February 2008 | $3.80 | $8.44 |
| January 2008 | $3.43 | $7.61 |
| December 2007 | $3.87 | $8.58 |
| November 2007 | $4.19 | $9.35 |
| October 2007 | $4.75 | $10.61 |
| September 2007 | $4.25 | $9.49 |
| August 2007 | $4.31 | $9.62 |
| July 2007 | $4.25 | $9.48 |
| June 2007 | $4.81 | $10.73 |
| May 2007 | $4.41 | $9.84 |
| April 2007 | $4.34 | $10.14 |
| March 2007 | $3.73 | $8.72 |
| February 2007 | $3.57 | $8.35 |
| January 2007 | $3.61 | $8.43 |
| December 2006 | $3.66 | $8.56 |
| November 2006 | $3.44 | $8.14 |
| October 2006 | $3.12 | $7.38 |
| September 2006 | $2.99 | $7.06 |
| August 2006 | $2.80 | $6.61 |
| July 2006 | $2.67 | $6.33 |
| June 2006 | $2.54 | $6.02 |
| May 2006 | $2.64 | $6.24 |
| April 2006 | $2.76 | $6.53 |
| March 2006 | $2.68 | $6.35 |
| February 2006 | $2.75 | $6.57 |
| January 2006 | $2.72 | $6.49 |
| December 2005 | $2.47 | $5.88 |
| November 2005 | $2.57 | $6.14 |
| October 2005 | $2.45 | $5.85 |
| September 2005 | $2.57 | $6.12 |
| August 2005 | $2.40 | $5.73 |
| July 2005 | $2.35 | $5.60 |
| June 2005 | $2.34 | $5.59 |
| May 2005 | $2.07 | $4.93 |
| April 2005 | $1.95 | $4.65 |
| March 2005 | $1.89 | $4.49 |
| February 2005 | $1.95 | $4.70 |
| January 2005 | $1.78 | $4.29 |
| December 2004 | $1.89 | $4.55 |
| November 2004 | $1.66 | $4 |
| October 2004 | $1.68 | $4.05 |
| September 2004 | $1.61 | $3.87 |
| August 2004 | $1.47 | $3.54 |
| July 2004 | $1.32 | $3.18 |
| June 2004 | $1.33 | $3.19 |
| May 2004 | $1.38 | $3.31 |
| April 2004 | $1.35 | $3.24 |
| March 2004 | $1.43 | $3.44 |
| February 2004 | $1.60 | $3.84 |
| January 2004 | $1.47 | $3.52 |
| December 2003 | $1.64 | $3.94 |
| November 2003 | $1.43 | $3.45 |
| October 2003 | $1.54 | $3.70 |
| September 2003 | $1.29 | $3.09 |
| August 2003 | $1.19 | $2.86 |
| July 2003 | $1.06 | $2.56 |
| June 2003 | $0.98 | $2.36 |
| May 2003 | $1.07 | $2.57 |
| April 2003 | $1.02 | $2.44 |
| March 2003 | $0.87 | $2.08 |
| February 2003 | $0.89 | $2.14 |
| January 2003 | $0.91 | $2.18 |
| December 2002 | $0.91 | $2.19 |
| November 2002 | $0.97 | $2.33 |
| October 2002 | $1.08 | $2.60 |
| September 2002 | $1 | $2.40 |
| August 2002 | $1.30 | $3.13 |
| July 2002 | $1.27 | $3.06 |
| June 2002 | $1.29 | $3.10 |
| May 2002 | $1.74 | $4.17 |
| April 2002 | $2 | $4.82 |
| March 2002 | $2.01 | $4.84 |
| February 2002 | $2.07 | $4.97 |
| January 2002 | $2.35 | $5.65 |
| December 2001 | $2.96 | $7.12 |
| November 2001 | $3.01 | $7.22 |
| October 2001 | $2.74 | $6.59 |
| September 2001 | $2.73 | $6.55 |
| August 2001 | $3.27 | $7.85 |
| July 2001 | $3.16 | $7.60 |
| June 2001 | $3.34 | $8.02 |
| May 2001 | $3.68 | $8.86 |
| April 2001 | $3.65 | $8.78 |
| March 2001 | $3.67 | $8.96 |
| February 2001 | $3.91 | $9.55 |
| January 2001 | $4.36 | $10.65 |
| December 2000 | $3.86 | $9.43 |
| November 2000 | $3.78 | $9.23 |
| October 2000 | $3.89 | $9.50 |
| September 2000 | $3.90 | $9.53 |
| August 2000 | $3.78 | $9.23 |
| July 2000 | $4.25 | $10.40 |
| June 2000 | $4.36 | $10.67 |
| May 2000 | $4.69 | $11.47 |
| April 2000 | $4.08 | $9.97 |
| March 2000 | $4.45 | $10.87 |
| February 2000 | $4.27 | $10.43 |
| January 2000 | $4.47 | $10.94 |
| December 1999 | $5.06 | $12.37 |
| November 1999 | $5.06 | $12.37 |
| October 1999 | $4.92 | $12.04 |
| September 1999 | $4.57 | $11.17 |
| August 1999 | $4.91 | $12.01 |
| July 1999 | $5.10 | $12.48 |
| June 1999 | $5.01 | $12.24 |
| May 1999 | $4.30 | $10.50 |
| April 1999 | $4.04 | $10.17 |
| March 1999 | $5.70 | $14.35 |
| February 1999 | $5.14 | $12.94 |
| January 1999 | $5.77 | $14.52 |
| December 1998 | $5.49 | $13.81 |
| November 1998 | $4.97 | $12.51 |
| October 1998 | $4.39 | $11.17 |
| September 1998 | $4.28 | $10.90 |
| August 1998 | $3.81 | $9.70 |
| July 1998 | $5.86 | $14.92 |
| June 1998 | $5.14 | $13.08 |
| May 1998 | $5.34 | $13.58 |
| April 1998 | $6.04 | $15.75 |
| March 1998 | $6.48 | $16.89 |
| February 1998 | $5.98 | $15.59 |
| January 1998 | $5.40 | $14.15 |
| December 1997 | $5.93 | $15.52 |
| November 1997 | $6.11 | $15.99 |
| October 1997 | $6.63 | $17.66 |
| September 1997 | $7.45 | $19.83 |
| August 1997 | $7.15 | $19.03 |
| July 1997 | $7.39 | $19.90 |
| June 1997 | $7.06 | $19.03 |
| May 1997 | $6.90 | $18.60 |
| April 1997 | $6.09 | $16.59 |
| March 1997 | $6.04 | $16.99 |
| February 1997 | $6.30 | $17.73 |
| January 1997 | $5.83 | $16.52 |
| December 1996 | $5.24 | $14.85 |
| November 1996 | $5.34 | $15.12 |
| October 1996 | $5.47 | $15.72 |
| September 1996 | $6 | $17.26 |
| August 1996 | $5.79 | $16.66 |
| July 1996 | $5.61 | $16.32 |
| June 1996 | $5.70 | $16.59 |
| May 1996 | $5.40 | $15.72 |
| April 1996 | $5.42 | $15.92 |
| March 1996 | $4.99 | $15.12 |
| February 1996 | $5.01 | $15.18 |
| January 1996 | $4.81 | $14.72 |
| December 1995 | $4.98 | $15.25 |
| November 1995 | $4.48 | $13.71 |
| October 1995 | $4.31 | $13.44 |
| September 1995 | $4.33 | $13.51 |
| August 1995 | $4.35 | $13.58 |
| July 1995 | $4.34 | $13.71 |
| June 1995 | $4.99 | $15.79 |
| May 1995 | $4.89 | $15.45 |
| April 1995 | $4.74 | $14.98 |
| March 1995 | $4.08 | $13.24 |
| February 1995 | $3.83 | $12.44 |
| January 1995 | $3.92 | $12.84 |
| December 1994 | $4.53 | $14.85 |
| November 1994 | $4.88 | $15.99 |
| October 1994 | $4.79 | $15.72 |
| September 1994 | $4.42 | $14.52 |
| August 1994 | $3.97 | $13.04 |
| July 1994 | $3.73 | $12.37 |
| June 1994 | $3.41 | $11.30 |
| May 1994 | $3.71 | $12.31 |
| April 1994 | $3.21 | $10.97 |
| March 1994 | $2.86 | $9.77 |
| February 1994 | $3.33 | $11.37 |
| January 1994 | $3.65 | $12.58 |
| December 1993 | $3.65 | $12.58 |
| November 1993 | $3.05 | $10.50 |
| October 1993 | $3.16 | $10.97 |
ENIA
Price: $4.81
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 2.49%
Payout Ratio: 11.51%
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.53 USD
P/E Ratio: 9.62
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 32.4 million
Ebitda: 2.4 billionMarket Capitalization: 10.4 billion
Years Paying Dividends: 18
DGR3: -30.00%
DGR5: -30.00%
DGR10: -30.00%