$17.14 -0.06 (%) Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

May. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center