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 )

7.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2018 5.790 5.810 5.720 5.810 273,100 +0.07(+1.22%)
Dec 28, 2018 5.777 5.790 5.690 5.740 117,500 -0.07(-1.20%)
Dec 27, 2018 5.687 5.810 5.645 5.810 207,839 +0.05(+0.87%)
Dec 26, 2018 5.800 5.830 5.530 5.760 273,285 +0.22(+4.07%)
Dec 24, 2018 5.810 5.813 5.510 5.535 236,600 -0.17(-3.06%)
Dec 21, 2018 5.830 5.890 5.710 5.710 180,300 -0.10(-1.72%)
Dec 20, 2018 5.805 5.850 5.792 5.810 349,119 +0.08(+1.48%)
Dec 19, 2018 5.760 5.830 5.690 5.725 319,789 +0.04(+0.79%)
Dec 18, 2018 5.630 5.690 5.610 5.680 319,428 +0.09(+1.61%)
Dec 17, 2018 5.680 5.705 5.560 5.590 299,416 +0.00(+0.00%)
Dec 14, 2018 5.600 5.650 5.590 5.590 1,246,000 -0.07(-1.24%)
Dec 13, 2018 5.640 5.690 5.617 5.660 413,375 +0.11(+1.89%)
Dec 12, 2018 5.540 5.610 5.530 5.555 161,326 +0.12(+2.30%)
Dec 11, 2018 5.430 5.460 5.360 5.430 576,805 +0.02(+0.46%)
Dec 10, 2018 5.400 5.440 5.330 5.405 259,938 +0.06(+1.03%)
Dec 07, 2018 5.385 5.400 5.330 5.350 180,500 -0.08(-1.56%)
Dec 06, 2018 5.380 5.460 5.300 5.435 363,308 +0.11(+2.16%)
Dec 04, 2018 5.410 5.420 5.300 5.320 1,035,000 -0.11(-2.12%)
Dec 03, 2018 5.400 5.450 5.400 5.435 236,688 +0.02(+0.46%)
Nov 30, 2018 5.410 5.430 5.360 5.410 257,600 +0.01(+0.15%)
Nov 29, 2018 5.344 5.420 5.340 5.402 123,156 -0.03(-0.52%)
Nov 28, 2018 5.330 5.450 5.320 5.430 143,751 +0.05(+0.93%)
Nov 27, 2018 5.376 5.380 5.310 5.380 128,339 +0.01(+0.19%)
Nov 26, 2018 5.390 5.400 5.320 5.370 241,210 +0.11(+1.99%)
Nov 23, 2018 5.290 5.300 5.250 5.265 114,700 +0.03(+0.57%)
Nov 21, 2018 5.235 5.235 5.235 0 +0.07(+1.26%)
Nov 20, 2018 5.240 5.240 5.140 5.170 171,359 +0.00(+0.00%)
Nov 19, 2018 5.190 5.205 5.140 5.170 179,210 +0.08(+1.57%)
Nov 16, 2018 5.080 5.130 5.070 5.090 117,400 +0.05(+1.09%)
Nov 15, 2018 4.970 5.070 4.965 5.035 175,232 +0.02(+0.30%)
Nov 14, 2018 5.040 5.100 5.000 5.020 171,152 +0.03(+0.60%)
Nov 13, 2018 4.965 5.020 4.960 4.990 222,653 +0.04(+0.81%)
Nov 12, 2018 4.980 4.985 4.940 4.950 181,231 -0.07(-1.39%)
Nov 09, 2018 5.010 5.050 4.980 5.020 250,500 -0.04(-0.79%)
Nov 08, 2018 5.060 5.090 5.000 5.060 182,672 -0.08(-1.56%)
Nov 07, 2018 5.100 5.140 5.080 5.140 193,050 +0.07(+1.48%)
Nov 06, 2018 5.000 5.120 4.970 5.065 207,262 +0.08(+1.60%)
Nov 05, 2018 4.980 5.030 4.960 4.985 174,587 +0.03(+0.50%)
Nov 02, 2018 4.978 5.020 4.930 4.960 308,800 +0.00(+0.10%)
Nov 01, 2018 4.948 4.980 4.900 4.955 249,267 +0.09(+1.95%)
Oct 31, 2018 4.877 4.890 4.838 4.860 92,607 -0.10(-2.11%)
Oct 30, 2018 4.910 4.980 4.900 4.965 180,168 +0.04(+0.91%)
Oct 29, 2018 4.960 5.000 4.860 4.920 156,237 -0.02(-0.40%)
Oct 26, 2018 4.860 5.000 4.840 4.940 151,300 -0.06(-1.12%)
Oct 25, 2018 4.955 5.050 4.942 4.996 229,964 +0.09(+1.86%)
Oct 24, 2018 4.960 5.000 4.890 4.905 129,348 -0.17(-3.35%)
Oct 23, 2018 5.010 5.100 4.970 5.075 321,427 +0.04(+0.69%)
Oct 22, 2018 5.024 5.070 5.000 5.040 96,239 -0.02(-0.40%)
Oct 19, 2018 5.000 5.090 5.000 5.060 106,800 +0.17(+3.48%)
Oct 18, 2018 4.980 5.020 4.890 4.890 230,651 -0.13(-2.59%)
Oct 17, 2018 5.030 5.090 5.000 5.020 141,053 -0.09(-1.76%)
Oct 16, 2018 5.110 5.140 5.080 5.110 373,899 +0.18(+3.65%)
Oct 15, 2018 4.948 4.970 4.880 4.930 582,365 +0.01(+0.31%)
Oct 12, 2018 4.943 4.955 4.850 4.915 369,100 -0.05(-1.11%)
Oct 11, 2018 5.060 5.080 4.910 4.970 168,346 +0.04(+0.91%)
Oct 10, 2018 5.010 5.050 4.910 4.925 236,550 -0.08(-1.50%)
Oct 09, 2018 4.985 5.040 4.970 5.000 365,143 +0.00(+0.00%)
Oct 08, 2018 4.985 5.000 4.940 5.000 243,032 -0.06(-1.19%)
Oct 05, 2018 5.090 5.090 5.020 5.060 276,100 -0.03(-0.59%)
Oct 04, 2018 5.110 5.110 5.040 5.090 160,656 -0.08(-1.55%)
Oct 03, 2018 5.210 5.247 5.120 5.170 355,043 +0.12(+2.27%)
Oct 02, 2018 5.064 5.080 5.030 5.055 269,544 +0.02(+0.50%)
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.