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 )

6.280 +0.100 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 6.280 6.310 6.260 6.280 208,161 +0.10(+1.62%)
Apr 18, 2024 6.160 6.220 6.160 6.180 541,846 +0.05(+0.82%)
Apr 17, 2024 6.145 6.160 6.080 6.130 542,334 +0.03(+0.49%)
Apr 16, 2024 6.160 6.160 6.090 6.100 1,855,096 -0.01(-0.16%)
Apr 15, 2024 6.220 6.230 6.110 6.110 1,114,567 -0.07(-1.13%)
Apr 12, 2024 6.190 6.240 6.160 6.180 814,530 +0.09(+1.48%)
Apr 11, 2024 6.140 6.160 6.040 6.090 456,950 +0.03(+0.50%)
Apr 10, 2024 6.140 6.140 6.040 6.060 559,266 -0.25(-3.96%)
Apr 09, 2024 6.370 6.391 6.237 6.310 345,699 -0.04(-0.63%)
Apr 08, 2024 6.340 6.380 6.340 6.350 613,952 +0.00(+0.00%)
Apr 05, 2024 6.390 6.390 6.320 6.350 663,081 -0.12(-1.85%)
Apr 04, 2024 6.550 6.550 6.450 6.470 509,420 +0.03(+0.42%)
Apr 03, 2024 6.420 6.450 6.385 6.443 137,021 +0.04(+0.67%)
Apr 02, 2024 6.470 6.470 6.380 6.400 219,809 -0.13(-1.99%)
Apr 01, 2024 6.550 6.635 6.500 6.530 311,793 -0.03(-0.46%)
Mar 28, 2024 6.580 6.600 6.540 6.560 298,309 -0.10(-1.50%)
Mar 27, 2024 6.560 6.660 6.560 6.660 230,728 +0.13(+1.99%)
Mar 26, 2024 6.600 6.620 6.530 6.530 229,790 +0.01(+0.15%)
Mar 25, 2024 6.560 6.560 6.510 6.520 433,887 +0.00(+0.00%)
Mar 22, 2024 6.570 6.580 6.520 6.520 486,924 -0.10(-1.51%)
Mar 21, 2024 6.570 6.630 6.537 6.620 295,929 -0.01(-0.15%)
Mar 20, 2024 6.610 6.640 6.550 6.630 180,701 +0.09(+1.38%)
Mar 19, 2024 6.534 6.570 6.530 6.540 230,976 -0.01(-0.15%)
Mar 18, 2024 6.570 6.570 6.540 6.550 184,939 -0.11(-1.64%)
Mar 15, 2024 6.670 6.700 6.620 6.659 169,171 +0.05(+0.74%)
Mar 14, 2024 6.710 6.720 6.600 6.610 185,465 -0.11(-1.64%)
Mar 13, 2024 6.740 6.790 6.720 6.720 127,306 +0.02(+0.30%)
Mar 12, 2024 6.680 6.710 6.660 6.700 127,544 -0.01(-0.15%)
Mar 11, 2024 6.730 6.730 6.655 6.710 129,787 +0.06(+0.90%)
Mar 08, 2024 6.680 6.705 6.630 6.650 238,585 -0.05(-0.75%)
Mar 07, 2024 6.660 6.700 6.640 6.700 162,946 +0.09(+1.36%)
Mar 06, 2024 6.614 6.640 6.590 6.610 210,249 +0.13(+2.01%)
Mar 05, 2024 6.470 6.520 6.460 6.480 2,163,506 +0.11(+1.73%)
Mar 04, 2024 6.327 6.370 6.320 6.370 201,289 +0.03(+0.47%)
Mar 01, 2024 6.324 6.360 6.291 6.340 156,647 +0.03(+0.48%)
Feb 29, 2024 6.340 6.360 6.290 6.310 478,828 +0.04(+0.64%)
Feb 28, 2024 6.270 6.320 6.260 6.270 271,141 -0.15(-2.34%)
Feb 27, 2024 6.350 6.420 6.350 6.420 269,889 +0.08(+1.26%)
Feb 26, 2024 6.370 6.370 6.320 6.340 235,599 -0.06(-0.94%)
Feb 23, 2024 6.390 6.410 6.370 6.400 313,042 +0.02(+0.31%)
Feb 22, 2024 6.370 6.400 6.330 6.380 335,166 -0.01(-0.16%)
Feb 21, 2024 6.370 6.400 6.370 6.390 563,093 +0.09(+1.43%)
Feb 20, 2024 6.330 6.363 6.290 6.300 419,836 +0.05(+0.80%)
Feb 16, 2024 6.260 6.290 6.230 6.250 189,075 -0.11(-1.73%)
Feb 15, 2024 6.290 6.360 6.290 6.360 168,620 +0.06(+0.95%)
Feb 14, 2024 6.270 6.320 6.268 6.300 156,973 +0.04(+0.64%)
Feb 13, 2024 6.300 6.300 6.230 6.260 688,719 -0.06(-0.95%)
Feb 12, 2024 6.330 6.340 6.300 6.320 195,580 +0.00(+0.00%)
Feb 09, 2024 6.310 6.320 6.270 6.320 276,491 -0.06(-0.94%)
Feb 08, 2024 6.380 6.380 6.350 6.380 180,800 -0.09(-1.39%)
Feb 07, 2024 6.460 6.482 6.410 6.470 260,024 -0.01(-0.15%)
Feb 06, 2024 6.440 6.510 6.418 6.480 218,526 -0.06(-0.92%)
Feb 05, 2024 6.550 6.560 6.500 6.540 402,640 -0.12(-1.80%)
Feb 02, 2024 6.660 6.670 6.600 6.660 142,239 -0.07(-1.04%)
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.