$13.22 -0.35 (%) Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Sep. 4, 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
9/4/201513.3613.4813.1413.22708,672
9/3/201513.3013.6813.2813.571,044,215
9/2/201513.5013.6813.2313.29804,839
9/1/201513.6713.7413.3613.41965,031
8/31/201513.7013.9113.3213.881,080,161
8/28/201513.6413.8113.4513.64747,366
8/27/201513.1113.7612.9913.751,098,436
8/26/201512.9512.9712.8012.841,099,792
8/25/201513.1413.5112.7212.731,324,435
8/24/201513.0213.0212.2012.74763,485
8/21/201513.8813.9713.4813.48420,098
8/20/201513.8614.0813.7714.01577,842
8/19/201513.9614.0113.7713.93790,387
8/18/201513.8114.0213.7513.97752,619
8/17/201514.0014.1113.7913.83499,223
8/14/201514.0914.1513.8414.07345,540
8/13/201514.2814.3014.0914.10528,141
8/12/201514.0314.3113.9114.30684,163
8/11/201514.4014.4514.1214.14727,842
8/10/201514.4814.5914.4014.58579,958
8/7/201514.5014.5814.3914.44919,479
8/6/201514.4014.5614.2714.46944,981
8/5/201514.3614.5614.2814.41506,258
8/4/201514.7414.8614.2814.32652,892
8/3/201515.0015.1114.6014.74801,198
7/31/201514.3815.1214.3815.11986,201
7/30/201514.5214.6514.3314.39492,604
7/29/201514.8814.8814.4714.541,254,947
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
  • 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!