Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.580 5.600 5.550 5.550 388,118 -0.01(-0.18%)
Feb 27, 2023 5.590 5.610 5.550 5.560 382,154 +0.08(+1.46%)
Feb 24, 2023 5.520 5.520 5.460 5.480 177,252 -0.07(-1.26%)
Feb 23, 2023 5.550 5.570 5.490 5.550 942,039 +0.07(+1.28%)
Feb 22, 2023 5.550 5.560 5.470 5.480 4,847,872 -0.08(-1.44%)
Feb 21, 2023 5.660 5.660 5.550 5.560 4,432,864 -0.13(-2.28%)
Feb 17, 2023 5.620 5.770 5.620 5.690 291,540 +0.03(+0.53%)
Feb 16, 2023 5.640 5.710 5.610 5.660 6,234,783 -0.05(-0.88%)
Feb 15, 2023 5.680 5.720 5.670 5.710 157,073 -0.05(-0.87%)
Feb 14, 2023 5.740 5.800 5.700 5.760 535,774 -0.01(-0.17%)
Feb 13, 2023 5.710 5.770 5.710 5.770 437,205 +0.02(+0.35%)
Feb 10, 2023 5.770 5.780 5.720 5.750 896,776 +0.03(+0.52%)
Feb 09, 2023 5.730 5.750 5.660 5.720 301,801 +0.06(+1.06%)
Feb 08, 2023 5.710 5.810 5.660 5.660 368,305 -0.07(-1.22%)
Feb 07, 2023 5.670 5.750 5.660 5.730 794,422 +0.02(+0.35%)
Feb 06, 2023 5.700 5.750 5.680 5.710 1,177,255 +0.00(+0.00%)
Feb 03, 2023 5.710 5.755 5.680 5.710 667,491 -0.10(-1.72%)
Feb 02, 2023 5.780 5.845 5.760 5.810 328,987 +0.05(+0.87%)
Feb 01, 2023 5.720 5.800 5.670 5.760 440,308 -0.07(-1.20%)
Jan 31, 2023 5.790 5.840 5.750 5.830 315,566 +0.00(+0.00%)
Jan 30, 2023 5.900 5.905 5.810 5.830 335,094 -0.07(-1.19%)
Jan 27, 2023 5.850 5.930 5.850 5.900 250,099 -0.04(-0.67%)
Jan 26, 2023 5.890 5.940 5.870 5.940 187,302 -0.02(-0.34%)
Jan 25, 2023 5.910 5.960 5.890 5.960 275,082 +0.00(+0.00%)
Jan 24, 2023 5.920 5.970 5.896 5.960 543,009 +0.04(+0.76%)
Jan 23, 2023 5.860 5.920 5.830 5.915 1,494,213 -0.22(-3.66%)
Jan 20, 2023 6.010 6.140 6.010 6.140 409,368 +0.07(+1.15%)
Jan 19, 2023 6.090 6.110 6.010 6.070 1,566,379 -0.07(-1.14%)
Jan 18, 2023 6.260 6.270 6.130 6.140 279,354 -0.03(-0.49%)
Jan 17, 2023 6.190 6.240 6.150 6.170 905,654 -0.04(-0.64%)
Jan 13, 2023 6.140 6.210 6.110 6.210 1,354,809 +0.04(+0.65%)
Jan 12, 2023 6.110 6.190 6.060 6.170 1,786,359 +0.15(+2.49%)
Jan 11, 2023 5.980 6.040 5.970 6.020 434,838 +0.10(+1.69%)
Jan 10, 2023 5.900 5.930 5.860 5.920 286,587 -0.01(-0.20%)
Jan 09, 2023 5.900 6.000 5.900 5.932 1,358,812 +0.04(+0.71%)
Jan 06, 2023 5.810 5.930 5.800 5.890 512,077 +0.15(+2.61%)
Jan 05, 2023 5.750 5.760 5.700 5.740 1,053,671 -0.02(-0.35%)
Jan 04, 2023 5.780 5.805 5.410 5.760 1,153,710 +0.19(+3.41%)
Jan 03, 2023 5.560 5.590 5.520 5.570 917,128 +0.23(+4.31%)
Dec 30, 2022 5.350 5.370 5.300 5.340 561,748 -0.06(-1.11%)
Dec 29, 2022 5.350 5.410 5.350 5.400 432,696 +0.10(+1.89%)
Dec 28, 2022 5.310 5.340 5.280 5.300 469,307 -0.05(-0.93%)
Dec 27, 2022 5.370 5.380 5.325 5.350 555,114 -0.03(-0.56%)
Dec 23, 2022 5.290 5.390 5.290 5.380 439,871 +0.05(+0.94%)
Dec 22, 2022 5.350 5.370 5.270 5.330 776,303 -0.04(-0.74%)
Dec 21, 2022 5.360 5.410 5.360 5.370 380,906 +0.06(+1.13%)
Dec 20, 2022 5.300 5.360 5.290 5.310 709,384 +0.01(+0.19%)
Dec 19, 2022 5.310 5.330 5.270 5.300 1,695,236 +0.02(+0.38%)
Dec 16, 2022 5.330 5.350 5.250 5.280 4,190,615 -0.05(-0.94%)
Dec 15, 2022 5.440 5.460 5.300 5.330 637,516 -0.21(-3.79%)
Dec 14, 2022 5.540 5.576 5.500 5.540 817,630 +0.01(+0.18%)
Dec 13, 2022 5.610 5.620 5.480 5.530 1,482,386 +0.06(+1.10%)
Dec 12, 2022 5.430 5.470 5.420 5.470 748,808 +0.05(+0.92%)
Dec 09, 2022 5.410 5.470 5.410 5.420 806,044 +0.00(+0.00%)
Dec 08, 2022 5.440 5.460 5.390 5.420 545,877 +0.00(+0.00%)
Dec 07, 2022 5.450 5.490 5.410 5.420 394,403 +0.02(+0.33%)
Dec 06, 2022 5.470 5.500 5.370 5.402 593,398 -0.08(-1.42%)
Dec 05, 2022 5.540 5.540 5.460 5.480 906,695 -0.01(-0.18%)
Dec 02, 2022 5.460 5.510 5.430 5.490 714,702 +0.03(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.