| ENERSIS S.A. Add to My Watchlist | (NYSE: ENI) |
| ENERSIS S.A. | 21.48 | +0.35 (+1.66%) | 1,177,431 |
| Historical Data for ENI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.47 | 21.77 | 21.21 | 1,177,431 | 21.48 | +0.35 +1.66% |
| 02/08/10 | 21.06 | 21.26 | 20.94 | 705,729 | 21.13 | +0.08 +0.38% |
| 02/05/10 | 21.37 | 21.43 | 20.66 | 2,070,047 | 21.05 | -0.41 -1.91% |
| 02/04/10 | 22.26 | 22.42 | 21.45 | 1,369,923 | 21.46 | -1.19 -5.25% |
| 02/03/10 | 22.73 | 22.90 | 22.57 | 1,745,787 | 22.65 | -0.55 -2.37% |
| 02/02/10 | 23.24 | 23.25 | 23.01 | 798,509 | 23.20 | +0.19 +0.83% |
| 02/01/10 | 22.99 | 23.18 | 22.88 | 998,190 | 23.01 | +0.05 +0.22% |
| 01/29/10 | 22.86 | 23.12 | 22.63 | 1,330,805 | 22.96 | +0.33 +1.46% |
| 01/28/10 | 22.78 | 22.85 | 22.25 | 1,686,586 | 22.63 | -0.32 -1.39% |
| 01/27/10 | 23.32 | 23.35 | 22.81 | 1,259,203 | 22.95 | -0.43 -1.84% |
| 01/26/10 | 23.38 | 23.52 | 23.20 | 953,180 | 23.38 | -0.20 -0.85% |
| 01/25/10 | 23.55 | 23.61 | 23.14 | 1,181,053 | 23.58 | +0.40 +1.73% |
| 01/22/10 | 22.87 | 23.40 | 22.76 | 1,492,206 | 23.18 | +0.05 +0.22% |
| 01/21/10 | 23.52 | 23.55 | 22.91 | 1,358,421 | 23.13 | -0.40 -1.70% |
| 01/20/10 | 23.54 | 23.60 | 23.08 | 690,397 | 23.53 | -0.02 -0.08% |
| 01/19/10 | 23.41 | 23.57 | 23.30 | 1,473,425 | 23.55 | +0.18 +0.77% |
| 01/18/10 | 23.37 | 23.37 | 23.37 | 0 | 23.37 | 0.00 0.00% |
| 01/15/10 | 23.31 | 23.40 | 23.04 | 756,732 | 23.37 | +0.05 +0.21% |
| 01/14/10 | 23.31 | 23.57 | 23.25 | 570,075 | 23.32 | -0.28 -1.19% |
| 01/13/10 | 23.65 | 23.65 | 23.30 | 918,532 | 23.60 | 0.00 0.00% |
| 01/12/10 | 23.47 | 23.66 | 23.42 | 1,006,961 | 23.60 | -0.05 -0.21% |
| 01/11/10 | 23.46 | 23.88 | 23.46 | 1,070,359 | 23.65 | +0.12 +0.51% |
| 01/08/10 | 23.70 | 23.70 | 23.14 | 1,095,143 | 23.53 | -0.01 -0.04% |
| 01/07/10 | 23.23 | 23.61 | 23.12 | 869,094 | 23.54 | +0.34 +1.47% |
| 01/06/10 | 23.09 | 23.22 | 22.92 | 1,086,080 | 23.20 | +0.23 +1.00% |
| 01/05/10 | 23.23 | 23.23 | 22.68 | 1,744,779 | 22.97 | +0.20 +0.88% |
| 01/04/10 | 22.99 | 23.11 | 22.63 | 1,129,049 | 22.77 | -0.09 -0.39% |
| 01/01/10 | 22.86 | 22.86 | 22.86 | 0 | 22.86 | 0.00 0.00% |
| 12/31/09 | 22.99 | 22.99 | 22.77 | 781,586 | 22.86 | +0.06 +0.26% |
| 12/30/09 | 22.51 | 22.88 | 22.40 | 805,145 | 22.80 | +0.30 +1.33% |
| 12/29/09 | 22.10 | 22.54 | 22.07 | 860,701 | 22.50 | +0.43 +1.95% |
| 12/28/09 | 21.93 | 22.09 | 21.83 | 369,522 | 22.07 | +0.14 +0.64% |
| 12/25/09 | 21.73 | 21.93 | 21.64 | 235,522 | 21.93 | 0.00 0.00% |
| 12/24/09 | 21.73 | 21.93 | 21.64 | 235,522 | 21.93 | +0.18 +0.83% |
| 12/23/09 | 21.43 | 21.76 | 21.43 | 667,686 | 21.75 | +0.17 +0.79% |
| 12/22/09 | 21.65 | 21.79 | 21.48 | 828,908 | 21.58 | -0.05 -0.23% |
| 12/21/09 | 21.14 | 21.70 | 21.14 | 2,121,720 | 21.63 | +0.60 +2.85% |
| 12/18/09 | 20.88 | 21.14 | 20.87 | 1,138,225 | 21.03 | +0.16 +0.77% |
| 12/17/09 | 20.94 | 21.00 | 20.80 | 1,026,624 | 20.87 | -0.24 -1.14% |
| 12/16/09 | 21.15 | 21.25 | 20.97 | 639,922 | 21.11 | +0.04 +0.19% |
| 12/15/09 | 21.06 | 21.12 | 20.81 | 1,692,624 | 21.07 | -0.24 -1.13% |
| 12/14/09 | 21.35 | 21.54 | 21.23 | 1,647,735 | 21.31 | +0.56 +2.70% |
| 12/11/09 | 19.79 | 20.75 | 19.79 | 3,204,507 | 20.75 | +1.05 +5.33% |
| 12/10/09 | 19.44 | 19.74 | 19.12 | 503,718 | 19.70 | +0.62 +3.25% |
| 12/09/09 | 19.14 | 19.14 | 18.70 | 583,314 | 19.08 | -0.10 -0.52% |
| 12/08/09 | 19.20 | 19.28 | 19.05 | 560,729 | 19.18 | -0.14 -0.72% |
| 12/07/09 | 19.51 | 19.72 | 19.28 | 327,976 | 19.32 | -0.11 -0.57% |
| 12/04/09 | 19.72 | 19.73 | 19.26 | 516,498 | 19.43 | 0.00 0.00% |
| 12/03/09 | 19.74 | 19.82 | 19.36 | 456,312 | 19.43 | -0.28 -1.42% |
| 12/02/09 | 19.78 | 19.90 | 19.51 | 607,000 | 19.71 | -0.12 -0.61% |
| \/ Download Data To Spreadsheet | ||||||
