Enersis S A Historical Stock Prices

ENI 
$15.86
*  
0.39
2.4%
Get ENI Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ENI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  16.25  16.31  15.86  15.86 998,858
03/04/2015 16.15 16.31 15.86 15.86 998,858
03/03/2015 16.25 16.38 16.215 16.25 537,892
03/02/2015 16.4 16.536 16.17 16.28 710,081
02/27/2015 16.23 16.58 16.23 16.45 648,464
02/26/2015 16.53 16.53 16.21 16.27 452,306
02/25/2015 16.4 16.49 16.29 16.43 287,938
02/24/2015 16.4 16.547 16.21 16.46 503,235
02/23/2015 16.25 16.35 16.2 16.28 329,599
02/20/2015 16.2 16.32 16.15 16.25 208,191
02/19/2015 16.08 16.32 16.08 16.26 309,893
02/18/2015 16.07 16.34 16.04 16.21 404,185
02/17/2015 16.22 16.22 15.95 16.05 316,196
02/13/2015 15.98 16.27 15.98 16.2 369,946
02/12/2015 15.78 16.09 15.636 15.96 446,459
02/11/2015 15.61 15.79 15.45 15.59 389,582
02/10/2015 15.57 15.79 15.49 15.73 323,498
02/09/2015 15.44 15.76 15.296 15.6 250,377
02/06/2015 15.96 16 15.37 15.42 373,360
02/05/2015 15.72 16.055 15.59 16.02 313,837
02/04/2015 15.98 16.1497 15.74 15.74 632,889
02/03/2015 15.55 16.03 15.55 15.98 452,014
02/02/2015 15.43 15.545 15.3 15.46 495,654
01/30/2015 15.22 15.47 15.15 15.25 523,719
01/29/2015 15.61 15.72 15.47 15.65 494,426
01/28/2015 15.89 16.1299 15.6 15.62 341,576
01/27/2015 15.88 16.005 15.736 15.93 554,273
01/26/2015 15.99 16.065 15.87 16.06 318,480
01/23/2015 16.43 16.43 15.95 16.07 250,989
01/22/2015 16.15 16.395 16.01 16.36 679,001
01/21/2015 15.53 16.03 15.32 16.02 569,658
01/20/2015 15.59 15.63 15.365 15.53 395,733
01/16/2015 15.55 15.68 15.43 15.68 498,606
01/15/2015 15.79 15.79 15.471 15.51 424,653
01/14/2015 15.6 15.71 15.49 15.63 397,113
01/13/2015 15.8 15.99 15.681 15.79 323,816
01/12/2015 15.74 15.74 15.608 15.73 155,944
01/09/2015 15.84 15.84 15.69 15.76 341,222
01/08/2015 15.87 15.98 15.75 15.86 281,243
01/07/2015 15.82 15.9 15.68 15.79 261,454
01/06/2015 15.75 15.91 15.61 15.68 263,145
01/05/2015 15.8 15.98 15.67 15.68 454,426
01/02/2015 15.92 16.14 15.92 16.1 209,491
12/31/2014 16.25 16.325 16.03 16.03 124,543
12/30/2014 16.41 16.48 16.13 16.17 210,878
12/29/2014 16.19 16.5 16.11 16.39 216,294
12/26/2014 16.23 16.35 16.11 16.12 132,541
12/24/2014 16.07 16.2 15.95 16.17 129,987
12/23/2014 15.74 16.02 15.71 16.01 257,675
12/22/2014 15.69 15.77 15.6 15.74 321,492
12/19/2014 15.55 15.7 15.55 15.63 1,001,423
12/18/2014 15.55 15.7 15.4401 15.54 340,516
12/17/2014 15.05 15.55 15.032 15.39 650,846
12/16/2014 15.04 15.32 14.91 15.07 423,973
12/15/2014 15.57 15.6 15.07 15.24 501,238
12/12/2014 15.82 15.848 15.5 15.52 476,360
12/11/2014 16.07 16.07 15.76 15.83 454,163
12/10/2014 16.34 16.34 16.07 16.08 713,373
12/09/2014 16.41 16.41 15.87 16.35 575,159
12/08/2014 16.61 16.75 16.54 16.62 269,881
12/05/2014 16.54 16.65 16.52 16.65 316,732
12/04/2014 16.6 16.67 16.51 16.61 394,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?