ENERSIS S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Enersis S A Sponsored Adr ENI. Data is recorded each day for the historical open, high, low, close and volume. The Enersis S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enersis S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-26 13.86 13.89 13.67 13.74 83,052
2016-04-25 13.89 13.99 13.75 13.83 99,709
2016-04-22 13.91 14.01 13.88 13.92 94,530
2016-04-21 13.99 14.07 13.65 13.82 124,348
2016-04-20 14.15 14.23 14.07 14.10 104,425
2016-04-19 13.84 14.255 13.84 14.255 132,141
2016-04-18 13.81 13.88 13.61 13.67 95,562
2016-04-15 13.74 13.84 13.74 13.83 66,922
2016-04-14 13.93 13.93 13.69 13.77 128,466
2016-04-13 13.91 14.07 13.87 13.97 104,297
2016-04-12 13.55 13.90 13.55 13.895 91,922
2016-04-11 13.60 13.69 13.54 13.565 51,524
2016-04-08 13.44 13.64 13.43 13.51 52,095
2016-04-07 13.22 13.34 13.11 13.20 101,246
2016-04-06 13.56 13.62 13.27 13.335 148,887
2016-04-05 13.88 13.89 13.68 13.685 74,851
2016-04-04 13.99 14.10 13.93 13.99 132,209
2016-04-01 13.74 14.07 13.66 14.04 91,901
2016-03-31 13.86 13.92 13.71 13.91 128,302
2016-03-30 13.68 13.89 13.65 13.80 142,464
2016-03-29 13.23 13.60 13.22 13.57 60,047
2016-03-28 13.20 13.32 13.20 13.295 54,958
2016-03-24 13.21 13.37 13.02 13.35 143,100
2016-03-23 13.55 13.55 13.32 13.34 89,894
2016-03-22 13.65 13.92 13.65 13.72 64,882
2016-03-21 13.84 13.86 13.75 13.805 75,389
2016-03-18 13.74 13.87 13.63 13.83 108,630
2016-03-17 13.55 13.76 13.54 13.725 84,952
2016-03-16 13.25 13.415 13.13 13.415 78,255
2016-03-15 13.44 13.45 13.24 13.285 82,873

» More Enersis S A Sponsored Adr Stock Price History

To see other companies like Enersis S A Sponsored Adr (ENI), view our stock market today for news, and other data.