$12.05 -0.13 (%) Enersis Shs Sponsored American Depositary Receipt Repr 50 Shs - NYSE

Feb. 8, 2016 | 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
2/5/201612.1512.2711.9812.182,030,495
2/4/201612.0312.3012.0312.171,834,934
2/3/201611.9112.0211.7511.951,936,190
2/2/201611.9711.9911.8311.85828,966
2/1/201611.7212.1411.7212.141,425,175
1/29/201611.4711.9611.4711.792,859,341
1/28/201611.3311.4311.2211.351,573,723
1/27/201611.1211.3111.0911.201,206,553
1/26/201611.1111.2011.1011.131,034,479
1/25/201611.3411.3611.1011.10734,806
1/22/201611.2111.4611.1811.351,136,311
1/21/201610.6410.9710.5810.881,154,356
1/20/201610.5810.7310.3310.651,116,997
1/19/201611.0411.0510.6910.78843,808
1/15/201611.1011.1010.7910.911,485,073
1/14/201611.1111.4411.0611.351,473,988
1/13/201611.0111.1411.0111.08848,864
1/12/201611.1211.1310.8310.98708,540
1/11/201611.1611.2010.9711.041,080,186
1/8/201611.1411.2210.9311.04962,743
1/7/201611.2111.2511.0111.07830,919
1/6/201611.5811.6511.4811.51451,988
1/5/201611.7511.7511.6211.74387,477
1/4/201611.8611.9011.6211.73628,668
12/31/201511.9112.1711.8012.15807,322
12/30/201512.0912.1011.9411.97379,267
12/29/201512.3212.3312.1112.16505,112
12/28/201512.3212.3412.1912.25386,439
12/24/201512.3812.5012.3512.40294,191
12/23/201512.3612.5012.3512.49740,534
12/22/201512.5312.5412.2212.31977,468
12/21/201512.6912.7912.4712.521,012,540
12/18/201512.6412.6412.2312.551,809,453
12/17/201512.1012.4812.1012.372,171,264
12/16/201511.4511.9311.4211.851,414,292
12/15/201511.5011.6411.3411.401,393,782
12/14/201511.5011.5311.2511.351,885,096
12/11/201511.7911.7911.4111.411,116,264
12/10/201511.9011.9811.8511.881,043,518
12/9/201511.7512.0911.7511.93718,015
12/8/201511.7911.8311.6511.72660,594
12/7/201511.8711.9711.8211.92866,251
12/4/201511.8311.9711.7711.93624,169
12/3/201512.0612.0611.8211.83721,652
12/2/201512.1312.1311.9111.96662,949
12/1/201512.2912.3212.0612.16723,635
11/30/201512.3312.4912.0612.261,328,928
11/27/201512.5712.6112.3412.35342,216
11/25/201512.6012.7412.5412.62991,132
11/24/201512.3912.7812.3512.671,125,716
11/23/201512.5612.6412.3712.41668,488
11/20/201512.3512.6412.3512.591,548,561
11/19/201512.2612.4012.1012.301,089,970
11/18/201512.2512.2812.1212.251,128,057
11/17/201512.3412.5112.1812.201,231,887
11/16/201512.4912.5212.2612.341,256,049
11/13/201512.5912.6112.3812.49901,687
11/12/201512.6212.7312.5012.63484,431
11/11/201512.6712.7512.5912.73719,815
11/10/201512.4612.6412.4312.62918,390
11/9/201512.6612.7412.4312.51972,285
11/6/201512.7712.9312.4312.751,640,463
11/5/201513.1613.1612.9212.93840,324
11/4/201513.3413.4613.0913.15710,831
11/3/201513.0813.3813.0413.32802,031
11/2/201513.2513.2512.8813.12827,994
10/30/201513.2613.4313.1113.25696,045
10/29/201513.3213.3713.1313.28914,393
10/28/201513.5013.5713.1513.431,414,463
10/27/201513.4813.6313.3213.46943,985
10/26/201513.4813.9913.4813.56942,693
10/23/201513.4813.6613.2913.49626,185
10/22/201513.2513.5513.2513.48640,491
10/21/201513.1313.2513.1113.17497,083
10/20/201513.1513.2413.0913.18505,431
10/19/201513.1713.2513.0713.17425,022
10/16/201513.3213.3213.1513.28683,338
10/15/201513.2213.3513.0313.331,195,100
10/14/201513.2013.2813.0713.14404,665
10/13/201513.2213.2213.1213.16799,661
10/12/201513.2713.3713.2313.32545,755
10/9/201513.2213.2713.1213.24663,840
10/8/201513.0613.1912.9813.15936,835
10/7/201513.0413.1813.0013.111,288,361
10/6/201512.7812.9312.7712.891,342,916
10/5/201512.7912.7912.6812.762,360,147
10/2/201512.3812.7412.3812.691,017,810
10/1/201512.7112.7512.4612.51875,262
9/30/201512.6112.6712.4912.641,249,741
9/29/201512.3812.5312.3412.47537,326
9/28/201512.7012.7012.3612.37573,710
9/25/201513.0213.0612.6812.76690,026
9/24/201512.5412.9912.4812.89922,252
9/23/201513.0913.1812.6712.68570,836
9/22/201513.2013.2612.9012.98821,727
9/21/201513.3913.5013.3313.35836,650
9/18/201513.4513.6113.3113.34559,540
9/17/201513.2813.8213.2813.64682,277
9/16/201513.1913.6613.1913.61745,252
9/15/201512.8013.1012.8013.09756,567
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center