Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs $16.03

down -0.16


17/4/2014 06:40 PM  |  NYSE : ENI  
Industries : Utilities / Foreign Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENI historical data

Date Open High Low Close Volume
4/17/201416.1216.2215.9716.03231,962
4/16/201416.0916.2316.0216.19401,094
4/15/201415.9616.0515.7616.04682,074
4/14/201415.9516.0415.8716.001,020,230
4/11/201415.8615.9215.6715.85682,490
4/10/201415.9315.9715.8315.90731,842
4/9/201415.8515.9315.6115.82599,376
4/8/201415.7415.9115.6315.83879,349
4/7/201415.5115.6615.3915.59872,317
4/4/201415.6015.8115.4915.52632,877
4/3/201415.6415.7015.4415.50764,761
4/2/201415.5915.6615.4215.64707,415
4/1/201415.5315.6115.3515.59646,879
3/31/201415.1815.5515.1415.531,032,250
3/28/201415.2715.3915.1215.21828,824
3/27/201414.6815.3614.6015.23773,779
3/26/201414.7414.7914.6014.63604,426
3/25/201414.1814.6714.1814.661,047,440
3/24/201414.2514.3113.9814.10946,116
3/21/201414.2014.5314.1514.17954,705
3/20/201413.9114.1513.7414.12750,110
3/19/201414.2814.3113.8313.91518,478
3/18/201413.9914.3713.9114.34501,475
3/17/201413.9413.9513.8013.94283,563
3/14/201413.8814.0213.8013.87952,864
3/13/201414.0014.0213.7613.93465,143
3/12/201413.8814.0613.8113.89568,593
3/11/201413.7013.9513.7013.90729,513
3/10/201413.7013.7913.5613.64601,364
3/7/201414.0814.1013.7513.80466,212
3/6/201414.1214.1613.9314.09622,520
3/5/201414.3214.3313.9714.04538,694
3/4/201414.2714.3214.2014.31371,177
3/3/201414.1014.2113.9614.17678,863
2/28/201414.2414.2614.0914.23520,283
2/27/201414.2114.2714.0114.24337,035
2/26/201414.0514.2614.0414.25835,623
2/25/201414.0114.0713.8614.00904,102
2/24/201413.9814.0913.7813.99576,874
2/21/201414.0214.1313.9313.97595,132
2/20/201414.0514.3313.9714.041,066,810
2/19/201414.3614.4114.0314.07841,472
2/18/201414.8114.8114.4214.441,127,390
2/14/201414.5014.7814.5014.75731,007
2/13/201414.2914.5414.1914.49855,841
2/12/201414.1514.4414.1414.40898,810
2/11/201413.7514.0613.7514.03885,284
2/10/201413.5113.7813.5113.70998,596
2/7/201413.4913.7513.3213.521,076,500
2/6/201413.2413.5613.2413.461,186,060
2/5/201413.4613.5413.0813.12952,353
2/4/201413.3513.7113.2913.54953,511
2/3/201413.2813.5113.2213.22925,834
1/31/201413.2513.5213.1813.27857,769
1/30/201413.5213.8913.2313.361,396,270
1/29/201413.5813.6113.1113.22628,857
1/28/201413.7913.8913.6313.73652,501
1/27/201414.0614.2713.5713.85639,667
1/24/201414.5614.5814.0514.24827,588
1/23/201414.9214.9914.5214.70423,697
1/22/201414.7115.0514.6715.05532,125
1/21/201415.0015.0114.6114.81664,851
1/17/201414.9515.1514.8315.13315,972
1/16/201415.0715.0914.9415.00289,811
1/15/201414.8615.2114.8615.13464,366
1/14/201415.1115.1114.8314.86404,764
1/13/201415.0315.1414.9815.10474,251
1/10/201414.7815.1214.6615.04941,691
1/9/201415.0615.0714.7014.75617,211
1/8/201414.7715.0314.7715.02550,815
1/7/201415.0315.0914.7914.82462,571
1/6/201414.9515.0914.9414.96690,471
1/3/201414.8615.1414.7915.08812,619
1/2/201415.0015.0514.7314.801,107,090
12/31/201314.8815.0514.7914.99312,420
12/30/201314.8815.0614.7414.82353,160
12/27/201314.7814.9214.6514.81406,068
12/26/201314.8614.9114.6414.69315,561
12/24/201314.8215.0014.8014.8995,461
12/23/201314.7514.9214.7514.82476,974
12/20/201314.7914.8614.5714.73946,279
12/19/201314.9515.0414.7014.82761,914
12/18/201315.2915.2914.8515.07893,089
12/17/201315.2915.4415.1715.19673,289
12/16/201315.1915.4015.1215.38444,825
12/13/201315.0215.1714.9415.15274,301
12/12/201315.1015.1514.9815.03908,132
12/11/201315.3015.3015.0715.16987,173
12/10/201315.2815.3015.1415.27868,509
12/9/201315.1115.3515.0815.27769,114
12/6/201315.1915.3215.0815.11261,268
12/5/201315.0515.2615.0315.12571,286
12/4/201315.0515.2014.9415.00458,711
12/3/201315.4615.4615.0615.14503,630
12/2/201315.6015.6415.4715.53544,754
11/29/201315.4515.6415.3415.64465,297
11/27/201315.1815.5215.0815.32466,354
11/26/201315.1715.2114.9315.20537,347
11/25/201315.3215.3915.1515.20306,330
11/22/201315.1715.3915.0915.32271,328
Trading Center