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 (%)
Dec 31, 2020 10.15 10.15 10.15 753,630 -0.04(-0.39%)
Dec 30, 2020 10.15 10.22 10.08 10.19 753,630 +0.08(+0.79%)
Dec 29, 2020 10.13 10.19 10.05 10.11 333,486 -0.03(-0.32%)
Dec 28, 2020 10.07 10.19 10.07 10.14 223,228 +0.10(+1.00%)
Dec 24, 2020 9.850 10.09 9.850 10.04 187,400 +0.02(+0.22%)
Dec 23, 2020 9.990 10.13 9.980 10.02 327,621 +0.22(+2.24%)
Dec 22, 2020 9.685 9.820 9.640 9.800 246,314 +0.17(+1.77%)
Dec 21, 2020 9.550 9.690 9.430 9.630 391,073 -0.34(-3.41%)
Dec 18, 2020 10.00 10.02 9.884 9.970 237,300 -0.14(-1.35%)
Dec 17, 2020 10.02 10.25 9.953 10.11 300,784 +0.25(+2.49%)
Dec 16, 2020 9.930 9.930 9.828 9.860 271,283 +0.07(+0.72%)
Dec 15, 2020 9.780 9.820 9.730 9.790 245,455 -0.01(-0.05%)
Dec 14, 2020 9.830 9.890 9.780 9.795 303,677 +0.06(+0.59%)
Dec 11, 2020 9.730 9.840 9.680 9.738 234,100 -0.21(-2.13%)
Dec 10, 2020 9.900 10.03 9.840 9.950 326,560 +0.21(+2.16%)
Dec 09, 2020 9.830 9.830 9.680 9.740 225,209 -0.09(-0.92%)
Dec 08, 2020 9.760 9.880 9.730 9.830 376,340 -0.02(-0.20%)
Dec 07, 2020 9.900 9.900 9.840 9.850 213,725 -0.11(-1.10%)
Dec 04, 2020 9.900 9.970 9.870 9.960 297,300 +0.03(+0.30%)
Dec 03, 2020 9.990 9.990 9.910 9.930 270,568 -0.08(-0.75%)
Dec 02, 2020 9.977 10.01 9.940 10.01 172,092 +0.03(+0.25%)
Dec 01, 2020 9.970 10.01 9.920 9.980 385,263 +0.03(+0.30%)
Nov 30, 2020 10.13 10.13 9.930 9.950 364,768 -0.15(-1.49%)
Nov 27, 2020 10.10 10.15 10.04 10.10 193,700 +0.04(+0.40%)
Nov 25, 2020 10.04 10.13 10.01 10.06 312,600 +0.10(+1.02%)
Nov 24, 2020 9.850 9.980 9.840 9.958 280,649 +0.40(+4.16%)
Nov 23, 2020 9.620 9.660 9.510 9.560 188,367 -0.12(-1.24%)
Nov 20, 2020 9.730 9.740 9.674 9.680 178,300 -0.06(-0.62%)
Nov 19, 2020 9.645 9.770 9.620 9.740 725,547 +0.23(+2.41%)
Nov 18, 2020 9.524 9.600 9.480 9.511 138,240 -0.08(-0.83%)
Nov 17, 2020 9.523 9.620 9.523 9.590 520,889 +0.07(+0.74%)
Nov 16, 2020 9.580 9.580 9.460 9.520 218,530 +0.00(+0.00%)
Nov 13, 2020 9.470 9.520 9.440 9.520 252,100 +0.08(+0.90%)
Nov 12, 2020 9.580 9.580 9.400 9.435 166,062 -0.16(-1.72%)
Nov 11, 2020 9.570 9.640 9.550 9.600 162,083 +0.11(+1.16%)
Nov 10, 2020 9.465 9.525 9.422 9.490 210,670 +0.09(+0.96%)
Nov 09, 2020 9.555 9.605 9.350 9.400 169,798 +0.28(+3.07%)
Nov 06, 2020 9.200 9.210 9.080 9.120 166,800 +0.17(+1.96%)
Nov 05, 2020 8.945 9.030 8.863 8.945 218,548 +0.52(+6.11%)
Nov 04, 2020 8.460 8.680 8.389 8.430 261,875 +0.03(+0.36%)
Nov 03, 2020 8.220 8.450 8.220 8.400 344,444 +0.32(+3.96%)
Nov 02, 2020 8.075 8.120 8.010 8.080 450,211 +0.15(+1.89%)
Oct 30, 2020 8.020 8.061 7.850 7.930 321,400 -0.12(-1.49%)
Oct 29, 2020 8.100 8.120 7.990 8.050 514,763 +0.01(+0.16%)
Oct 28, 2020 8.205 8.260 8.037 8.037 210,990 -0.61(-7.09%)
Oct 27, 2020 8.755 8.778 8.650 8.650 263,183 -0.13(-1.48%)
Oct 26, 2020 8.840 8.870 8.755 8.780 215,777 -0.20(-2.23%)
Oct 23, 2020 8.940 8.980 8.840 8.980 486,000 +0.22(+2.51%)
Oct 22, 2020 8.774 8.810 8.710 8.760 211,297 -0.10(-1.15%)
Oct 21, 2020 8.846 8.950 8.810 8.861 222,329 -0.07(-0.77%)
Oct 20, 2020 8.890 8.960 8.870 8.930 300,601 +0.33(+3.84%)
Oct 19, 2020 8.810 8.830 8.600 8.600 303,947 -0.17(-1.94%)
Oct 16, 2020 8.695 8.800 8.690 8.770 317,300 +0.05(+0.57%)
Oct 15, 2020 8.700 8.740 8.655 8.720 345,778 -0.28(-3.11%)
Oct 14, 2020 9.040 9.119 8.970 9.000 353,839 +0.01(+0.11%)
Oct 13, 2020 9.020 9.020 8.940 8.990 320,302 -0.02(-0.22%)
Oct 12, 2020 8.920 9.050 8.900 9.010 223,368 +0.16(+1.81%)
Oct 09, 2020 8.846 8.900 8.770 8.850 459,000 +0.00(+0.00%)
Oct 08, 2020 8.804 8.880 8.797 8.850 427,583 -0.09(-1.01%)
Oct 07, 2020 8.800 8.970 8.800 8.940 1,116,428 +0.40(+4.68%)
Oct 06, 2020 8.710 8.740 8.530 8.540 282,503 -0.16(-1.84%)
Oct 05, 2020 8.630 8.700 8.590 8.700 262,301 -0.03(-0.34%)
Oct 02, 2020 8.615 8.760 8.615 8.730 205,600 +0.00(+0.00%)
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.