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 )

7.200 -0.160 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 6.955 7.100 6.800 7.020 6,215,091 +0.00(+0.00%)
Mar 30, 2020 6.855 7.140 6.810 7.020 5,298,714 +0.28(+4.15%)
Mar 27, 2020 6.620 6.910 6.572 6.740 4,151,700 -0.19(-2.74%)
Mar 26, 2020 6.730 7.030 6.670 6.930 688,187 +0.25(+3.74%)
Mar 25, 2020 6.585 6.930 6.470 6.680 334,507 -0.00(-0.07%)
Mar 24, 2020 6.740 6.960 6.590 6.685 561,695 +0.34(+5.44%)
Mar 23, 2020 6.390 6.525 6.220 6.340 777,967 +0.02(+0.40%)
Mar 20, 2020 6.430 6.590 6.100 6.315 2,052,700 -0.08(-1.33%)
Mar 19, 2020 6.090 7.050 6.010 6.400 2,003,469 +0.15(+2.40%)
Mar 18, 2020 6.155 6.590 5.880 6.250 571,344 -0.08(-1.26%)
Mar 17, 2020 6.040 6.400 5.975 6.330 712,092 +0.52(+8.95%)
Mar 16, 2020 5.760 6.199 5.690 5.810 707,404 -0.54(-8.54%)
Mar 13, 2020 6.530 6.540 6.035 6.353 756,300 +0.48(+8.22%)
Mar 12, 2020 6.620 6.620 5.730 5.870 2,082,836 -1.40(-19.26%)
Mar 11, 2020 7.430 7.450 7.140 7.270 388,777 -0.49(-6.31%)
Mar 10, 2020 7.890 7.925 7.520 7.760 470,601 -0.17(-2.21%)
Mar 09, 2020 8.100 8.400 7.800 7.935 505,176 -1.03(-11.44%)
Mar 06, 2020 8.910 9.020 8.790 8.960 6,145,300 -0.03(-0.39%)
Mar 05, 2020 9.025 9.150 8.950 8.995 196,338 -0.24(-2.55%)
Mar 04, 2020 8.940 9.250 8.910 9.230 276,227 +0.69(+8.08%)
Mar 03, 2020 8.580 8.800 8.484 8.540 393,054 -0.08(-0.93%)
Mar 02, 2020 8.303 8.620 8.290 8.620 280,024 +0.20(+2.38%)
Feb 28, 2020 8.300 8.519 8.180 8.420 299,900 -0.02(-0.24%)
Feb 27, 2020 8.610 8.720 8.401 8.440 297,555 -0.04(-0.47%)
Feb 26, 2020 8.610 8.700 8.457 8.480 306,599 +0.21(+2.54%)
Feb 25, 2020 8.530 8.550 8.270 8.270 339,918 -0.33(-3.84%)
Feb 24, 2020 8.655 8.770 8.600 8.600 258,049 -0.50(-5.49%)
Feb 21, 2020 9.180 9.200 9.060 9.100 252,800 +0.02(+0.22%)
Feb 20, 2020 9.160 9.180 9.047 9.080 144,357 -0.11(-1.20%)
Feb 19, 2020 9.180 9.240 9.170 9.191 108,404 +0.07(+0.77%)
Feb 18, 2020 9.040 9.190 9.040 9.120 190,517 +0.17(+1.90%)
Feb 14, 2020 8.855 8.980 8.855 8.950 106,300 +0.10(+1.13%)
Feb 13, 2020 8.780 8.890 8.770 8.850 152,774 +0.03(+0.34%)
Feb 12, 2020 8.790 8.890 8.780 8.820 164,102 -0.10(-1.12%)
Feb 11, 2020 8.980 9.000 8.870 8.920 136,907 -0.01(-0.11%)
Feb 10, 2020 8.845 8.930 8.845 8.930 242,100 +0.03(+0.34%)
Feb 07, 2020 8.910 8.946 8.850 8.900 186,100 -0.02(-0.22%)
Feb 06, 2020 8.790 8.980 8.790 8.920 198,000 +0.09(+1.02%)
Feb 05, 2020 8.840 8.880 8.760 8.830 366,779 +0.10(+1.15%)
Feb 04, 2020 8.723 8.790 8.720 8.730 435,486 -0.02(-0.26%)
Feb 03, 2020 8.674 8.790 8.670 8.752 226,339 +0.12(+1.42%)
Jan 31, 2020 8.740 8.740 8.600 8.630 299,700 -0.31(-3.47%)
Jan 30, 2020 8.783 8.950 8.780 8.940 7,283,577 +0.23(+2.64%)
Jan 29, 2020 8.715 8.786 8.700 8.710 203,893 +0.02(+0.23%)
Jan 28, 2020 8.570 8.690 8.524 8.690 200,024 +0.33(+3.95%)
Jan 27, 2020 8.444 8.467 8.360 8.360 207,800 -0.18(-2.11%)
Jan 24, 2020 8.520 8.590 8.520 8.540 138,900 +0.12(+1.43%)
Jan 23, 2020 8.416 8.460 8.351 8.420 217,457 +0.09(+1.08%)
Jan 22, 2020 8.330 8.360 8.300 8.330 212,172 -0.05(-0.60%)
Jan 21, 2020 8.340 8.410 8.340 8.380 140,746 +0.02(+0.18%)
Jan 17, 2020 8.330 8.400 8.315 8.365 211,900 -0.08(-0.95%)
Jan 16, 2020 8.440 8.460 8.350 8.445 2,483,271 +0.19(+2.24%)
Jan 15, 2020 8.200 8.320 8.160 8.260 2,484,132 +0.03(+0.41%)
Jan 14, 2020 8.185 8.230 8.150 8.226 609,453 -0.08(-1.01%)
Jan 13, 2020 8.180 8.310 8.150 8.310 208,130 +0.10(+1.22%)
Jan 10, 2020 8.230 8.260 8.170 8.210 339,300 +0.12(+1.48%)
Jan 09, 2020 8.070 8.090 8.040 8.090 1,092,281 +0.02(+0.25%)
Jan 08, 2020 8.035 8.080 8.020 8.070 127,939 +0.10(+1.25%)
Jan 07, 2020 8.027 8.030 7.970 7.970 309,526 -0.11(-1.36%)
Jan 06, 2020 8.060 8.080 8.021 8.080 7,641,074 +0.06(+0.75%)
Jan 03, 2020 8.000 8.060 7.990 8.020 1,249,800 -0.03(-0.37%)
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.