StockSelector.com
  Research, Select, & Monitor Monday, January 20, 2020 6:40:58 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ENERSIS S A ADR$10.86$.02.18%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2019 to 1/17/2020 
Date Open High Low Close Volume
1/17/2020 10.870 10.920 10.815 10.860 1,088,900
1/16/2020 10.850 10.900 10.820 10.840 1,036,000
1/15/2020 10.950 10.950 10.850 10.900 1,638,800
1/14/2020 10.990 10.990 10.830 10.950 1,871,300
1/13/2020 11.060 11.160 10.925 11.000 1,749,900
1/10/2020 11.010 11.210 10.980 11.110 1,364,200
1/9/2020 11.080 11.110 10.960 11.010 1,560,300
1/8/2020 11.010 11.190 10.980 11.130 1,458,100
1/7/2020 11.050 11.140 10.990 11.050 1,488,000
1/6/2020 11.000 11.020 10.890 11.000 872,300
1/3/2020 11.090 11.125 11.000 11.050 749,200
1/2/2020 11.020 11.160 10.980 11.150 543,700
12/31/2019 10.980 11.010 10.890 10.980 1,203,300
12/30/2019 10.950 11.065 10.930 10.970 591,600
12/27/2019 11.010 11.060 10.925 10.950 966,800
12/26/2019 11.040 11.075 10.930 10.990 568,900
12/24/2019 10.980 11.040 10.930 11.020 180,900
12/23/2019 10.880 11.000 10.850 10.960 1,364,900
12/20/2019 10.950 11.020 10.860 10.870 1,211,400
12/19/2019 11.110 11.110 10.920 10.940 907,100
12/18/2019 10.960 11.010 10.905 11.010 930,400
12/17/2019 10.960 11.060 10.870 10.930 1,834,400
12/16/2019 10.910 10.990 10.885 10.940 946,000
12/13/2019 11.000 11.030 10.870 10.910 1,873,200
12/12/2019 10.780 10.915 10.760 10.810 1,629,500
12/11/2019 10.280 10.720 10.280 10.660 2,075,900
12/10/2019 10.350 10.395 10.260 10.270 807,100
12/9/2019 10.280 10.450 10.270 10.360 2,097,300
12/6/2019 10.040 10.290 10.040 10.220 1,776,700
12/5/2019 9.970 10.090 9.900 10.020 891,600
12/4/2019 9.680 9.970 9.680 9.880 1,791,600
12/3/2019 9.640 9.760 9.620 9.670 1,872,000
12/2/2019 9.670 9.760 9.610 9.650 2,204,600
11/29/2019 9.630 9.720 9.540 9.670 1,629,400
11/27/2019 9.720 9.750 9.510 9.620 1,749,700
11/26/2019 9.670 9.790 9.630 9.680 2,045,400
11/25/2019 9.830 9.942 9.770 9.770 783,300
11/22/2019 9.800 9.820 9.695 9.780 725,500
11/21/2019 9.700 9.840 9.695 9.780 1,154,200
11/20/2019 9.540 9.750 9.480 9.690 1,310,200
11/19/2019 9.750 9.750 9.505 9.540 881,900
11/18/2019 9.780 9.890 9.630 9.770 1,391,400
11/15/2019 9.470 10.015 9.330 9.890 2,281,300
11/14/2019 9.180 9.240 9.130 9.200 1,591,200
11/13/2019 9.290 9.340 9.090 9.250 2,472,300
11/12/2019 9.320 9.405 9.130 9.370 1,864,700
11/11/2019 9.650 9.670 9.580 9.600 1,161,700
11/8/2019 9.720 9.737 9.630 9.680 1,208,300
11/7/2019 9.670 9.775 9.615 9.750 1,083,600
11/6/2019 9.690 9.755 9.630 9.670 1,305,300
11/5/2019 9.840 9.850 9.640 9.730 2,220,000
11/4/2019 9.610 9.850 9.600 9.800 3,804,200
11/1/2019 9.590 9.700 9.585 9.610 2,486,700
10/31/2019 9.570 9.655 9.495 9.560 2,754,900
10/30/2019 9.550 9.650 9.350 9.620 2,635,000
10/29/2019 9.590 9.640 9.550 9.590 1,922,500
10/28/2019 9.450 9.710 9.450 9.650 2,166,100
10/25/2019 9.460 9.510 9.420 9.450 806,600
10/24/2019 9.460 9.562 9.415 9.470 1,226,900
10/23/2019 9.500 9.580 9.410 9.450 1,135,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.