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 29, 2023 7.380 7.420 7.380 7.395 207,866 +0.00(+0.07%)
Dec 28, 2023 7.400 7.430 7.370 7.390 435,691 -0.01(-0.14%)
Dec 27, 2023 7.400 7.420 7.377 7.400 241,466 -0.01(-0.13%)
Dec 26, 2023 7.230 7.410 7.230 7.410 106,727 +0.08(+1.09%)
Dec 22, 2023 7.350 7.370 7.310 7.330 162,995 +0.00(+0.00%)
Dec 21, 2023 7.280 7.330 7.260 7.330 170,728 +0.13(+1.81%)
Dec 20, 2023 7.230 7.290 7.180 7.200 647,349 -0.13(-1.77%)
Dec 19, 2023 7.280 7.330 7.280 7.330 131,409 +0.11(+1.52%)
Dec 18, 2023 7.240 7.250 7.190 7.220 582,173 +0.00(+0.00%)
Dec 15, 2023 7.210 7.245 7.180 7.220 117,253 -0.13(-1.77%)
Dec 14, 2023 7.330 7.370 7.310 7.350 243,024 +0.13(+1.80%)
Dec 13, 2023 7.060 7.230 7.060 7.220 242,758 +0.20(+2.85%)
Dec 12, 2023 6.990 7.025 6.990 7.020 180,930 +0.06(+0.86%)
Dec 11, 2023 6.930 6.990 6.930 6.960 157,567 -0.04(-0.57%)
Dec 08, 2023 7.000 7.050 6.990 7.000 221,170 -0.02(-0.28%)
Dec 07, 2023 7.000 7.030 6.970 7.020 125,378 +0.04(+0.57%)
Dec 06, 2023 7.020 7.030 6.980 6.980 121,598 -0.03(-0.43%)
Dec 05, 2023 7.020 7.060 7.000 7.010 191,656 -0.04(-0.57%)
Dec 04, 2023 7.030 7.050 6.991 7.050 428,295 +0.01(+0.14%)
Dec 01, 2023 7.020 7.040 7.009 7.040 810,443 +0.04(+0.50%)
Nov 30, 2023 7.010 7.040 6.990 7.005 553,966 +0.02(+0.36%)
Nov 29, 2023 7.030 7.035 6.980 6.980 244,020 -0.04(-0.57%)
Nov 28, 2023 6.990 7.042 6.980 7.020 597,602 +0.02(+0.29%)
Nov 27, 2023 7.000 7.029 6.980 7.000 148,389 +0.02(+0.29%)
Nov 24, 2023 6.960 6.980 6.930 6.980 89,122 +0.05(+0.72%)
Nov 22, 2023 6.880 6.930 6.863 6.930 235,826 -0.01(-0.19%)
Nov 21, 2023 7.030 7.040 6.940 6.944 207,241 -0.10(-1.37%)
Nov 20, 2023 7.030 7.070 7.010 7.040 227,798 +0.09(+1.37%)
Nov 17, 2023 6.910 6.950 6.900 6.945 274,287 -0.01(-0.22%)
Nov 16, 2023 6.800 6.970 6.775 6.960 535,512 +0.25(+3.73%)
Nov 15, 2023 6.730 6.750 6.710 6.710 273,466 -0.09(-1.32%)
Nov 14, 2023 6.730 6.800 6.730 6.800 159,479 +0.23(+3.50%)
Nov 13, 2023 6.550 6.590 6.540 6.570 157,460 +0.06(+0.84%)
Nov 10, 2023 6.450 6.563 6.410 6.515 168,700 +0.02(+0.39%)
Nov 09, 2023 6.520 6.560 6.470 6.490 146,157 +0.02(+0.31%)
Nov 08, 2023 6.460 6.500 6.450 6.470 203,526 -0.11(-1.67%)
Nov 07, 2023 6.500 6.700 6.450 6.580 428,383 +0.06(+0.92%)
Nov 06, 2023 6.550 6.580 6.510 6.520 242,893 -0.02(-0.31%)
Nov 03, 2023 6.600 6.600 6.520 6.540 287,368 +0.08(+1.25%)
Nov 02, 2023 6.440 6.490 6.400 6.460 1,077,939 +0.10(+1.56%)
Nov 01, 2023 6.300 6.360 6.280 6.360 196,996 +0.08(+1.27%)
Oct 31, 2023 6.260 6.310 6.240 6.280 561,457 +0.09(+1.45%)
Oct 30, 2023 6.180 6.230 6.160 6.190 368,652 +0.20(+3.34%)
Oct 27, 2023 6.090 6.090 5.980 5.990 160,187 -0.03(-0.50%)
Oct 26, 2023 6.050 6.070 6.000 6.020 271,395 +0.03(+0.50%)
Oct 25, 2023 5.991 6.060 5.980 5.990 127,006 -0.07(-1.16%)
Oct 24, 2023 6.030 6.090 6.030 6.060 371,242 +0.09(+1.51%)
Oct 23, 2023 5.913 6.030 5.913 5.970 332,182 +0.07(+1.19%)
Oct 20, 2023 5.930 5.960 5.900 5.900 216,268 -0.03(-0.50%)
Oct 19, 2023 5.940 6.000 5.910 5.929 291,185 -0.03(-0.51%)
Oct 18, 2023 6.020 6.020 5.930 5.960 140,170 -0.06(-1.00%)
Oct 17, 2023 5.980 6.060 5.980 6.020 360,259 -0.02(-0.31%)
Oct 16, 2023 5.990 6.040 5.980 6.039 285,539 +0.10(+1.67%)
Oct 13, 2023 6.020 6.032 5.920 5.940 562,600 -0.06(-1.00%)
Oct 12, 2023 6.080 6.080 5.960 6.000 491,199 -0.11(-1.80%)
Oct 11, 2023 6.090 6.130 6.060 6.110 569,028 +0.12(+2.00%)
Oct 10, 2023 5.960 6.030 5.960 5.990 287,189 +0.10(+1.70%)
Oct 09, 2023 5.810 5.920 5.810 5.890 207,716 -0.04(-0.67%)
Oct 06, 2023 5.785 5.950 5.708 5.930 306,690 +0.08(+1.37%)
Oct 05, 2023 5.830 5.850 5.790 5.850 238,913 +0.02(+0.34%)
Oct 04, 2023 5.870 5.870 5.740 5.830 285,504 +0.07(+1.22%)
Oct 03, 2023 5.740 5.770 5.690 5.760 564,763 -0.10(-1.71%)
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.