Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs $16.90

down -0.06


19/9/2014 04:00 PM  |  NYSE : ENI  
Industries : Utilities / Foreign Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENI historical data

Date Open High Low Close Volume
9/19/201417.0217.0416.8816.90332,164
9/18/201416.9817.0416.8016.96277,718
9/17/201417.1617.2617.0217.04441,197
9/16/201416.5917.1916.5517.16631,352
9/15/201416.8916.9416.5016.63543,112
9/12/201417.1417.2416.6916.86739,784
9/11/201417.5317.5817.0517.11534,262
9/10/201417.1817.5117.1017.43652,843
9/9/201417.9617.9617.2517.29504,163
9/8/201417.7517.7717.3117.31396,131
9/5/201417.7917.8317.6317.71362,742
9/4/201417.7317.8817.5817.64672,149
9/3/201417.5617.8517.5317.72936,451
9/2/201416.9017.4016.8017.34478,199
8/29/201416.6416.9316.6016.91262,856
8/28/201416.8216.8716.5916.65644,215
8/27/201416.6516.8716.5116.87447,421
8/26/201417.0017.0116.7316.73443,559
8/25/201417.0017.0716.8616.98247,094
8/22/201416.9717.0416.7916.89649,514
8/21/201416.9117.0216.8716.93407,649
8/20/201416.7716.9316.6416.87831,850
8/19/201417.0217.1216.6916.76508,364
8/18/201417.1217.1816.9817.02246,827
8/15/201417.1017.2716.9917.07323,419
8/14/201416.9917.1316.9417.05633,403
8/13/201416.8016.9616.7716.91449,222
8/12/201417.0117.0616.7516.80446,726
8/11/201416.9917.1516.8917.02480,564
8/8/201416.9316.9716.8616.92379,152
8/7/201416.9317.0216.8216.911,273,827
8/6/201416.7916.9016.6916.86682,730
8/5/201416.9817.0016.8116.84741,381
8/4/201416.9017.0516.7817.02779,059
8/1/201416.8716.9716.8116.88733,935
7/31/201416.7716.9516.6016.86822,294
7/30/201417.1817.1816.8316.93628,123
7/29/201417.3317.3317.0617.11302,048
7/28/201417.0517.3016.9117.26674,017
7/25/201417.1717.2216.7817.04437,455
7/24/201417.3117.3317.0817.17264,589
7/23/201417.1517.2117.0017.10345,949
7/22/201416.9317.4716.9317.15263,233
7/21/201417.1017.3517.0917.31302,241
7/18/201417.1217.1617.0017.13237,137
7/17/201417.3717.3717.0617.07449,827
7/16/201417.3817.5917.3417.48385,907
7/15/201417.4017.4017.2517.29345,388
7/14/201417.4717.4717.2617.28359,338
7/11/201417.4617.5217.3117.36615,533
7/10/201417.3417.4617.2617.441,136,921
7/9/201417.4417.5817.0817.431,006,480
7/8/201416.9717.2716.9617.27985,190
7/7/201416.8916.9716.7716.96725,302
7/3/201416.7317.0216.5716.93910,736
7/2/201416.8116.8716.7216.81358,058
7/1/201416.9316.9616.7716.81510,493
6/30/201417.0017.0016.7816.85708,494
6/27/201416.9417.0016.8216.99435,648
6/26/201416.9516.9816.7716.95381,664
6/25/201416.7717.0016.7016.89607,123
6/24/201416.6316.8116.5816.791,180,665
6/23/201416.4916.7016.3516.62521,054
6/20/201416.4316.5216.3416.44753,348
6/19/201416.3816.5116.3616.41596,079
6/18/201415.8616.3815.8616.35682,572
6/17/201416.0516.1415.7415.88518,359
6/16/201416.0316.1115.9216.02467,869
6/13/201416.1516.2715.9616.00435,599
6/12/201416.1616.2416.0316.16443,261
6/11/201416.3116.3916.0416.17659,184
6/10/201416.3616.4216.1616.35562,485
6/9/201416.5016.5916.3316.34843,535
6/6/201416.5216.6416.3716.42482,858
6/5/201416.1916.4716.1916.35514,991
6/4/201416.3016.3016.0416.27582,768
6/3/201416.1816.3516.0416.30795,482
6/2/201416.2716.3116.0716.15450,281
5/30/201416.4016.4016.1816.20909,382
5/29/201416.2616.4416.1716.44578,326
5/28/201416.1316.2716.0016.27417,828
5/27/201416.5016.5015.9716.06591,761
5/23/201416.1416.4516.1416.44606,678
5/22/201416.0916.2116.0616.09758,260
5/21/201416.1316.1715.9716.09173,754
5/20/201416.2016.2416.0116.05498,978
5/19/201416.2716.3216.1616.31475,220
5/16/201416.2416.4016.1516.32277,204
5/15/201416.3416.4116.0116.15794,199
5/14/201416.0916.4216.0716.36625,630
5/13/201415.7816.1215.6716.121,409,386
5/12/201415.7815.9415.6915.731,150,350
5/9/201415.7315.7915.6415.69394,390
5/8/201415.7115.8315.5515.73515,752
5/7/201415.2115.6215.2115.62604,789
5/6/201415.8015.8315.6415.66830,993
5/5/201416.0816.1215.7915.86404,694
5/2/201416.1116.2215.9916.11499,223
5/1/201416.1416.1415.7616.05351,613
4/30/201415.8016.1315.6916.10782,669
Trading Center