Enersis Shs Sponsored American Deposit Receipt Repr 50 Shs $17.26

up +0.22


28/7/2014 04:02 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
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
4/29/201415.8915.9915.7615.78592,010
4/28/201415.6915.9015.6415.83914,965
4/25/201415.8115.8615.5915.65475,358
4/24/201415.8715.9215.7715.86285,318
4/23/201415.7115.8715.5515.78608,248
4/22/201415.7115.8415.6415.73519,647
4/21/201416.0016.0515.8215.87261,387
4/17/201416.1216.2215.9716.03231,962
4/16/201416.0916.2316.0216.19401,094
4/15/201415.9616.0515.7616.04682,074
4/14/201415.9516.0415.8716.001,020,228
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
3/31/201415.1815.5515.1415.531,032,254
3/28/201415.2715.3915.1215.21828,824
3/27/201414.6815.3614.6015.23773,779
3/26/201414.7414.7914.6014.63604,426
3/25/201414.1814.6714.1814.661,047,435
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
Trading Center