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 (%)
Jun 30, 2023 6.690 6.720 6.670 6.690 292,333 +0.07(+1.06%)
Jun 29, 2023 6.570 6.650 6.560 6.620 140,720 -0.03(-0.45%)
Jun 28, 2023 6.670 6.689 6.640 6.650 158,633 -0.05(-0.75%)
Jun 27, 2023 6.660 6.700 6.660 6.700 133,730 +0.11(+1.67%)
Jun 26, 2023 6.570 6.600 6.550 6.590 175,408 +0.06(+0.92%)
Jun 23, 2023 6.540 6.580 6.510 6.530 163,883 -0.05(-0.76%)
Jun 22, 2023 6.590 6.610 6.550 6.580 249,403 -0.02(-0.30%)
Jun 21, 2023 6.540 6.600 6.510 6.600 234,725 -0.01(-0.15%)
Jun 20, 2023 6.605 6.620 6.580 6.610 230,789 -0.02(-0.30%)
Jun 16, 2023 6.640 6.660 6.600 6.630 109,123 -0.01(-0.15%)
Jun 15, 2023 6.600 6.660 6.580 6.640 174,211 +0.10(+1.60%)
Jun 14, 2023 6.580 6.615 6.510 6.535 127,260 +0.03(+0.39%)
Jun 13, 2023 6.510 6.540 6.480 6.510 262,040 +0.00(+0.00%)
Jun 12, 2023 6.520 6.550 6.486 6.510 123,164 +0.03(+0.46%)
Jun 09, 2023 6.485 6.520 6.460 6.480 185,681 -0.03(-0.46%)
Jun 08, 2023 6.530 6.530 6.480 6.510 112,813 +0.12(+1.88%)
Jun 07, 2023 6.400 6.410 6.360 6.390 141,713 -0.03(-0.47%)
Jun 06, 2023 6.400 6.430 6.380 6.420 121,875 +0.07(+1.10%)
Jun 05, 2023 6.380 6.390 6.348 6.350 158,067 -0.06(-0.94%)
Jun 02, 2023 6.400 6.440 6.380 6.410 2,941,529 +0.08(+1.26%)
Jun 01, 2023 6.270 6.380 6.265 6.330 423,777 +0.10(+1.61%)
May 31, 2023 6.250 6.260 6.157 6.230 197,454 -0.18(-2.81%)
May 30, 2023 6.420 6.448 6.362 6.410 162,440 +0.06(+1.00%)
May 26, 2023 6.300 6.350 6.290 6.346 155,391 +0.10(+1.54%)
May 25, 2023 6.270 6.280 6.210 6.250 277,007 -0.09(-1.42%)
May 24, 2023 6.330 6.380 6.325 6.340 150,829 -0.08(-1.25%)
May 23, 2023 6.410 6.470 6.410 6.420 161,984 -0.06(-0.93%)
May 22, 2023 6.460 6.490 6.460 6.480 169,263 +0.03(+0.47%)
May 19, 2023 6.430 6.485 6.410 6.450 405,613 +0.15(+2.38%)
May 18, 2023 6.410 6.410 6.260 6.300 418,129 -0.16(-2.48%)
May 17, 2023 6.440 6.470 6.410 6.460 111,385 -0.01(-0.15%)
May 16, 2023 6.570 6.570 6.450 6.470 395,092 +0.00(+0.00%)
May 15, 2023 6.480 6.520 6.460 6.470 386,104 -0.06(-0.92%)
May 12, 2023 6.565 6.590 6.490 6.530 157,146 -0.03(-0.46%)
May 11, 2023 6.520 6.570 6.490 6.560 96,496 -0.09(-1.35%)
May 10, 2023 6.660 6.680 6.595 6.650 169,582 +0.01(+0.08%)
May 09, 2023 6.590 6.660 6.580 6.645 124,988 -0.02(-0.23%)
May 08, 2023 6.680 6.710 6.650 6.660 283,816 -0.09(-1.33%)
May 05, 2023 6.660 6.750 6.660 6.750 288,193 +0.09(+1.35%)
May 04, 2023 6.640 6.670 6.583 6.660 1,145,793 -0.08(-1.11%)
May 03, 2023 6.670 6.810 6.660 6.735 79,876 +0.04(+0.52%)
May 02, 2023 6.688 6.700 6.610 6.700 206,995 -0.05(-0.74%)
May 01, 2023 6.680 6.830 6.680 6.750 129,534 -0.02(-0.30%)
Apr 28, 2023 6.733 6.830 6.730 6.770 128,909 -0.01(-0.15%)
Apr 27, 2023 6.740 6.780 6.720 6.780 123,488 +0.15(+2.26%)
Apr 26, 2023 6.680 6.700 6.620 6.630 137,298 +0.09(+1.38%)
Apr 25, 2023 6.615 6.638 6.540 6.540 175,192 -0.07(-1.06%)
Apr 24, 2023 6.630 6.640 6.580 6.610 115,044 +0.13(+2.01%)
Apr 21, 2023 6.410 6.480 6.390 6.480 278,608 +0.15(+2.37%)
Apr 20, 2023 6.370 6.380 6.330 6.330 287,856 +0.00(+0.08%)
Apr 19, 2023 6.330 6.375 6.300 6.325 192,009 +0.05(+0.81%)
Apr 18, 2023 6.240 6.280 6.240 6.274 128,503 +0.04(+0.71%)
Apr 17, 2023 6.200 6.230 6.168 6.230 1,055,005 -0.01(-0.16%)
Apr 14, 2023 6.300 6.300 6.200 6.240 616,099 -0.09(-1.42%)
Apr 13, 2023 6.325 6.350 6.280 6.330 784,380 -0.21(-3.21%)
Apr 12, 2023 6.550 6.600 6.500 6.540 426,863 +0.16(+2.43%)
Apr 11, 2023 6.365 6.400 6.350 6.385 818,685 +0.06(+1.03%)
Apr 10, 2023 6.300 6.340 6.110 6.320 534,799 -0.02(-0.32%)
Apr 06, 2023 6.270 6.370 6.270 6.340 271,270 +0.21(+3.43%)
Apr 05, 2023 6.100 6.165 6.090 6.130 195,259 +0.07(+1.16%)
Apr 04, 2023 6.020 6.080 6.020 6.060 233,188 -0.01(-0.16%)
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.