$16.42 +0.16 (%) Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Apr. 1, 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
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
3/5/201515.8416.2015.8415.891,198,306
3/4/201516.1516.3115.8615.86998,858
3/3/201516.2516.3816.2216.25537,892
3/2/201516.4016.5416.1716.28710,081
2/27/201516.2316.5816.2316.45648,464
2/26/201516.5316.5316.2116.27452,306
2/25/201516.4016.4916.2916.43287,938
2/24/201516.4016.5516.2116.46503,235
2/23/201516.2516.3516.2016.28330,335
2/20/201516.2016.3216.1516.25208,191
2/19/201516.0816.3216.0816.26309,893
2/18/201516.0716.3416.0416.21404,185
2/17/201516.2216.2215.9516.05316,196
2/13/201515.9816.2715.9816.20369,946
2/12/201515.7816.0915.6415.96446,459
2/11/201515.6115.7915.4515.59389,582
2/10/201515.5715.7915.4915.73323,498
2/9/201515.4415.7615.3015.60250,377
2/6/201515.9616.0015.3715.42373,360
2/5/201515.7216.0615.5916.02313,837
2/4/201515.9816.1515.7415.74632,889
2/3/201515.5516.0315.5515.98452,014
2/2/201515.4315.5515.3015.46495,654
1/30/201515.2215.4715.1515.25523,719
1/29/201515.6115.7215.4715.65494,426
1/28/201515.8916.1315.6015.62341,576
1/27/201515.8816.0115.7415.93554,273
1/26/201515.9916.0715.8716.06318,480
1/23/201516.4316.4315.9516.07250,989
1/22/201516.1516.4016.0116.36679,001
1/21/201515.5316.0315.3216.02569,658
1/20/201515.5915.6315.3715.53395,733
1/16/201515.5515.6815.4315.68498,606
1/15/201515.7915.7915.4715.51424,653
1/14/201515.6015.7115.4915.63397,113
1/13/201515.8015.9915.6815.79323,816
1/12/201515.7415.7415.6115.73155,944
1/9/201515.8415.8415.6915.76341,222
1/8/201515.8715.9815.7515.86281,243
1/7/201515.8215.9015.6815.79261,454
1/6/201515.7515.9115.6115.68263,145
1/5/201515.8015.9815.6715.68454,426
1/2/201515.9216.1415.9216.10209,491
12/31/201416.2516.3316.0316.03124,543
12/30/201416.4116.4816.1316.17210,878
12/29/201416.1916.5016.1116.39216,294
12/26/201416.2316.3516.1116.12132,541
12/24/201416.0716.2015.9516.17129,987
12/23/201415.7416.0215.7116.01257,675
12/22/201415.6915.7715.6015.74321,492
12/19/201415.5515.7015.5515.631,001,423
12/18/201415.5515.7015.4415.54340,516
12/17/201415.0515.5515.0315.39650,846
12/16/201415.0415.3214.9115.07424,573
12/15/201415.5715.6015.0715.24501,238
12/12/201415.8215.8515.5015.52476,360
12/11/201416.0716.0715.7615.83454,163
12/10/201416.3416.3416.0716.08713,373
12/9/201416.4116.4115.8716.35575,159
12/8/201416.6116.7516.5416.62269,881
12/5/201416.5416.6516.5216.65321,482
12/4/201416.6016.6716.5116.61394,398
12/3/201416.5516.6816.4716.64427,898
12/2/201416.5816.5816.3816.56524,536
12/1/201416.7116.8016.4916.56766,099
11/28/201416.6816.7916.6016.78476,493
11/26/201416.8816.9216.7416.90369,377
11/25/201416.8616.9316.6716.74812,518
11/24/201416.9916.9916.7216.77471,840
11/21/201416.7217.0616.6517.02623,754
11/20/201416.4516.5916.3416.53464,512
11/19/201416.2316.5016.1216.45524,246
11/18/201415.9816.3015.9816.29463,748
11/17/201415.7916.1015.7816.01775,964
11/14/201415.7515.8615.7215.79602,450
11/13/201415.8515.8715.7415.79691,303
11/12/201415.8215.9315.7415.85730,104
11/11/201415.7315.8715.6915.84232,970
11/10/201415.7915.8815.7115.78358,084
11/7/201415.6215.7615.6215.75893,807
11/6/201415.7615.8515.5615.66523,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center