$15.25 -0.40 (%) Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Jan. 30, 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
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
1/2/201515.9216.1415.9216.10209,491
12/31/201416.2516.3316.0316.03124,543
12/30/201416.4116.4816.1316.17210,878
12/29/201416.1916.5016.1116.39216,294
12/26/201416.2316.3516.1116.12132,541
12/24/201416.0716.2015.9516.17129,987
12/23/201415.7416.0215.7116.01257,675
12/22/201415.6915.7715.6015.74321,492
12/19/201415.5515.7015.5515.631,001,423
12/18/201415.5515.7015.4415.54340,516
12/17/201415.0515.5515.0315.39650,846
12/16/201415.0415.3214.9115.07424,573
12/15/201415.5715.6015.0715.24501,238
12/12/201415.8215.8515.5015.52476,360
12/11/201416.0716.0715.7615.83454,163
12/10/201416.3416.3416.0716.08713,373
12/9/201416.4116.4115.8716.35575,159
12/8/201416.6116.7516.5416.62269,881
12/5/201416.5416.6516.5216.65321,482
12/4/201416.6016.6716.5116.61394,398
12/3/201416.5516.6816.4716.64427,898
12/2/201416.5816.5816.3816.56524,536
12/1/201416.7116.8016.4916.56766,099
11/28/201416.6816.7916.6016.78476,493
11/26/201416.8816.9216.7416.90369,377
11/25/201416.8616.9316.6716.74812,518
11/24/201416.9916.9916.7216.77471,840
11/21/201416.7217.0616.6517.02623,754
11/20/201416.4516.5916.3416.53464,512
11/19/201416.2316.5016.1216.45524,246
11/18/201415.9816.3015.9816.29463,748
11/17/201415.7916.1015.7816.01775,964
11/14/201415.7515.8615.7215.79602,450
11/13/201415.8515.8715.7415.79691,303
11/12/201415.8215.9315.7415.85730,104
11/11/201415.7315.8715.6915.84232,970
11/10/201415.7915.8815.7115.78358,084
11/7/201415.6215.7615.6215.75893,807
11/6/201415.7615.8515.5615.66523,528
11/5/201415.9315.9915.8315.93291,020
11/4/201415.9516.0515.8715.91328,199
11/3/201415.6416.2015.6416.03447,222
10/31/201415.9115.9715.7515.79473,192
10/30/201415.7515.9515.6515.93387,040
10/29/201415.6215.6615.3715.62644,624
10/28/201415.4615.6115.3515.43889,877
10/27/201415.4715.5915.3615.39521,688
10/24/201415.6715.8015.6115.73653,910
10/23/201415.7515.9515.4815.53594,923
10/22/201415.7315.9815.6515.67728,927
10/21/201415.2515.8015.2515.66884,187
10/20/201415.0315.4215.0315.34521,269
10/17/201415.3015.4115.0415.10704,718
10/16/201415.1115.4515.0015.25474,860
10/15/201415.5015.5615.0315.43611,630
10/14/201415.5515.7115.4115.58532,327
10/13/201415.3715.7515.3715.54467,454
10/10/201415.5615.6115.2815.30244,585
10/9/201415.8415.8615.6315.63491,957
10/8/201415.6215.9215.5415.81620,778
10/7/201415.5115.7015.3615.53416,039
10/6/201415.5715.8715.3915.48345,223
10/3/201415.3015.4315.1615.39248,277
10/2/201415.5315.6215.1215.28321,020
10/1/201415.6115.8015.4515.50445,881
9/30/201415.9215.9615.7315.78563,697
9/29/201415.9215.9815.6915.91488,819
9/26/201416.4116.4516.1116.11548,916
9/25/201416.2716.4416.1516.33295,558
9/24/201416.3816.4716.3216.38539,004
9/23/201416.5516.6216.3616.40413,759
9/22/201416.8316.8716.5616.59322,847
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center