$14.88 -0.17 (%) Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENI historical data

Date Open High Low Close Volume
7/28/201515.1015.3214.8014.88554,774
7/27/201515.2515.3714.9615.05542,618
7/24/201515.4815.5215.3515.37854,913
7/23/201515.7115.8315.4715.53448,657
7/22/201515.8315.9115.7315.78528,497
7/21/201515.7415.9715.7215.93443,441
7/20/201515.8915.9215.7215.75361,142
7/17/201515.9315.9915.8715.89405,156
7/16/201516.0516.0715.9116.00172,300
7/15/201515.9116.0515.8515.90406,188
7/14/201515.9316.1015.8216.00403,337
7/13/201515.8215.9415.7715.91478,219
7/10/201515.4315.9415.3615.80713,570
7/9/201515.2715.4615.2315.26819,504
7/8/201514.9815.2314.9615.02612,229
7/7/201515.1815.3514.9915.29563,903
7/6/201515.5315.5915.3215.48835,076
7/2/201515.6515.8415.5815.82422,407
7/1/201515.9115.9415.5115.58662,701
6/30/201515.5015.9115.5015.83672,391
6/29/201515.7815.8115.3815.41466,159
6/26/201515.7815.9515.7015.93469,012
6/25/201515.7515.8015.7115.79816,157
6/24/201515.9715.9815.7315.73437,915
6/23/201516.0616.1715.9215.98494,430
6/22/201515.8116.1815.8116.08541,597
6/19/201516.1616.2215.6215.64688,575
6/18/201516.1516.2816.0616.19768,602
6/17/201516.0816.1615.7916.12881,666
6/16/201516.1116.1315.9716.11545,201
6/15/201516.0616.1115.9216.09960,686
6/12/201516.1016.1416.0316.12914,272
6/11/201516.1716.2215.9316.10658,561
6/10/201516.3616.5016.1816.21705,769
6/9/201516.2616.3716.1616.23570,290
6/8/201516.3816.3916.2216.24643,589
6/5/201516.2916.4316.1216.37751,796
6/4/201516.4816.5316.3016.37393,060
6/3/201516.6616.6716.5116.54558,867
6/2/201516.8016.9016.6716.71619,104
6/1/201517.0417.0416.7516.75698,976
5/29/201517.0817.2416.9917.011,079,533
5/28/201517.1217.1816.9917.14507,573
5/27/201516.9517.2416.8917.20823,376
5/26/201517.2517.2716.8717.03737,919
5/22/201517.5817.5917.1717.32938,142
5/21/201517.6417.8417.5617.65417,382
5/20/201517.7717.8017.5717.68763,029
5/19/201518.1218.1317.7417.78889,703
5/18/201518.2418.2618.0018.16542,430
5/15/201518.1018.3017.8718.23814,734
5/14/201518.2318.4218.0318.07979,999
5/13/201518.5818.6218.3618.391,846,419
5/12/201518.4118.5118.2218.432,064,557
5/11/201518.4818.5418.3918.45809,097
5/8/201518.6418.7218.4818.501,193,234
5/7/201518.2118.4518.1518.43929,174
5/6/201518.1218.1818.0018.16689,715
5/5/201517.7918.0417.7618.011,078,688
5/4/201518.1218.1217.7217.941,045,801
5/1/201517.8618.1017.8018.09454,423
4/30/201517.9917.9917.5117.771,355,683
4/29/201518.0118.1917.9618.06942,117
4/28/201518.5018.5518.0518.141,003,457
4/27/201518.4218.5418.3518.46490,326
4/24/201518.2518.4318.2518.431,030,525
4/23/201517.5518.1417.5418.101,726,991
4/22/201517.6017.6117.4617.561,104,196
4/21/201517.6617.7817.5017.65959,688
4/20/201517.1917.6217.1617.561,126,777
4/17/201517.2217.3917.1117.15891,571
4/16/201517.2817.4317.0917.39707,299
4/15/201517.1617.4317.1017.281,042,776
4/14/201517.1717.2317.1017.17887,960
4/13/201517.0317.1916.9817.161,819,564
4/10/201516.9317.0916.8817.09574,280
4/9/201516.9417.0716.8917.02712,306
4/8/201517.0017.0516.9016.96743,718
4/7/201516.6917.0416.6416.941,291,199
4/6/201516.5916.8516.5916.73564,039
4/2/201516.5016.5916.4716.51340,338
4/1/201516.3516.4716.3016.42778,818
3/31/201516.2016.3616.2016.26971,357
3/30/201516.2616.3116.1416.22360,493
3/27/201516.0516.2316.0516.19510,085
3/26/201516.1516.3716.0316.03675,101
3/25/201516.4016.4616.2116.30852,024
3/24/201516.1416.4116.0916.32761,302
3/23/201516.1016.2015.9616.12834,137
3/20/201515.7616.1215.7115.98570,195
3/19/201515.7215.8415.5915.62526,834
3/18/201515.4815.8915.4015.84744,592
3/17/201515.4115.5415.2515.48683,144
3/16/201515.6815.7615.4115.46441,505
3/13/201515.7415.7815.5315.601,006,599
3/12/201515.8715.9515.8115.86628,229
3/11/201515.6715.7815.6015.74823,589
3/10/201515.6115.7115.6015.67639,360
3/9/201515.6315.7515.5815.72343,541
3/6/201515.8015.9315.5615.601,322,120
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!