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 )

7.320 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2022 5.270 5.340 5.190 5.340 637,996 +0.12(+2.30%)
Nov 29, 2022 5.170 5.260 5.170 5.220 819,228 +0.04(+0.77%)
Nov 28, 2022 5.240 5.270 5.170 5.180 922,940 -0.15(-2.81%)
Nov 25, 2022 5.240 5.340 5.240 5.330 606,622 +0.10(+1.91%)
Nov 23, 2022 5.130 5.240 5.130 5.230 422,280 -0.01(-0.19%)
Nov 22, 2022 5.200 5.240 5.170 5.240 409,706 +0.06(+1.16%)
Nov 21, 2022 5.190 5.220 5.150 5.180 1,040,583 -0.11(-2.08%)
Nov 18, 2022 5.270 5.300 5.210 5.290 697,169 +0.12(+2.32%)
Nov 17, 2022 5.120 5.180 5.090 5.170 611,868 -0.13(-2.45%)
Nov 16, 2022 5.290 5.338 5.260 5.300 530,809 +0.11(+2.12%)
Nov 15, 2022 5.280 5.300 5.140 5.190 1,140,027 +0.01(+0.19%)
Nov 14, 2022 5.200 5.240 5.180 5.180 1,393,311 -0.01(-0.19%)
Nov 11, 2022 5.140 5.210 5.110 5.190 707,427 +0.11(+2.17%)
Nov 10, 2022 5.010 5.100 5.000 5.080 786,171 +0.35(+7.40%)
Nov 09, 2022 4.770 4.840 4.730 4.730 1,633,491 -0.02(-0.42%)
Nov 08, 2022 4.710 4.800 4.710 4.750 1,371,719 +0.05(+1.06%)
Nov 07, 2022 4.710 4.720 4.660 4.700 1,093,105 +0.11(+2.40%)
Nov 04, 2022 4.510 4.638 4.480 4.590 728,159 +0.28(+6.50%)
Nov 03, 2022 4.430 4.470 4.310 4.310 1,234,910 -0.12(-2.71%)
Nov 02, 2022 4.510 4.538 4.410 4.430 1,289,644 +0.00(+0.00%)
Nov 01, 2022 4.510 4.525 4.424 4.430 2,017,197 +0.03(+0.68%)
Oct 31, 2022 4.400 4.420 4.370 4.400 2,682,462 -0.04(-0.83%)
Oct 28, 2022 4.425 4.440 4.395 4.437 843,987 +0.03(+0.61%)
Oct 27, 2022 4.410 4.490 4.410 4.410 898,988 +0.07(+1.61%)
Oct 26, 2022 4.300 4.375 4.300 4.340 1,385,462 +0.05(+1.17%)
Oct 25, 2022 4.180 4.310 4.180 4.290 5,971,721 +0.13(+3.12%)
Oct 24, 2022 4.200 4.255 4.130 4.160 6,773,054 +0.07(+1.71%)
Oct 21, 2022 4.000 4.110 3.990 4.090 965,671 +0.03(+0.74%)
Oct 20, 2022 4.110 4.130 4.050 4.060 1,116,797 -0.06(-1.38%)
Oct 19, 2022 4.083 4.156 4.080 4.117 783,860 -0.03(-0.72%)
Oct 18, 2022 4.206 4.225 4.110 4.147 2,078,297 +0.04(+0.90%)
Oct 17, 2022 4.060 4.120 4.060 4.110 1,746,385 +0.19(+4.71%)
Oct 14, 2022 4.030 4.035 3.910 3.925 1,737,398 -0.06(-1.38%)
Oct 13, 2022 3.830 3.980 3.820 3.980 1,884,733 +0.16(+4.19%)
Oct 12, 2022 3.860 3.890 3.820 3.820 874,006 -0.06(-1.55%)
Oct 11, 2022 3.950 3.970 3.880 3.880 2,668,617 -0.13(-3.24%)
Oct 10, 2022 3.940 4.040 3.900 4.010 1,179,083 +0.07(+1.85%)
Oct 07, 2022 4.040 4.050 3.920 3.937 1,610,251 -0.08(-2.06%)
Oct 06, 2022 4.110 4.110 4.010 4.020 739,189 -0.21(-4.96%)
Oct 05, 2022 4.240 4.260 4.160 4.230 1,190,277 -0.16(-3.64%)
Oct 04, 2022 4.340 4.410 4.330 4.390 2,345,488 +0.16(+3.78%)
Oct 03, 2022 4.170 4.250 4.140 4.230 1,078,849 +0.17(+4.19%)
Sep 30, 2022 4.040 4.100 4.040 4.060 1,197,037 -0.02(-0.49%)
Sep 29, 2022 4.100 4.110 4.020 4.080 2,608,242 -0.09(-2.16%)
Sep 28, 2022 4.080 4.190 4.050 4.170 1,402,886 +0.10(+2.46%)
Sep 27, 2022 4.210 4.250 4.040 4.070 2,839,936 -0.23(-5.35%)
Sep 26, 2022 4.340 4.360 4.287 4.300 1,166,402 -0.15(-3.37%)
Sep 23, 2022 4.530 4.550 4.430 4.450 1,239,193 -0.27(-5.72%)
Sep 22, 2022 4.730 4.760 4.680 4.720 1,086,763 +0.04(+0.85%)
Sep 21, 2022 4.750 4.800 4.670 4.680 646,277 -0.11(-2.30%)
Sep 20, 2022 4.780 4.820 4.740 4.790 1,591,999 -0.14(-2.84%)
Sep 19, 2022 4.830 4.940 4.830 4.930 1,148,944 +0.03(+0.61%)
Sep 16, 2022 4.840 4.900 4.830 4.900 674,348 +0.08(+1.66%)
Sep 15, 2022 4.840 4.880 4.820 4.820 1,063,200 -0.04(-0.82%)
Sep 14, 2022 4.840 4.910 4.830 4.860 514,406 +0.00(+0.00%)
Sep 13, 2022 4.940 4.960 4.840 4.860 1,176,718 -0.12(-2.41%)
Sep 12, 2022 4.960 5.020 4.960 4.980 1,462,393 +0.14(+2.89%)
Sep 09, 2022 4.810 4.850 4.780 4.840 858,770 +0.11(+2.33%)
Sep 08, 2022 4.610 4.760 4.610 4.730 942,052 -0.01(-0.21%)
Sep 07, 2022 4.660 4.740 4.650 4.740 1,490,096 +0.17(+3.72%)
Sep 06, 2022 4.590 4.610 4.524 4.570 1,710,425 -0.01(-0.22%)
Sep 02, 2022 4.650 4.730 4.560 4.580 952,161 +0.01(+0.22%)
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.