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 )

7.140 -0.140 (-1.93%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
May 29, 2020 7.620 7.680 7.575 7.660 912,500 +0.23(+3.10%)
May 28, 2020 7.423 7.530 7.400 7.430 314,653 +0.19(+2.62%)
May 27, 2020 7.150 7.240 7.072 7.240 2,584,432 +0.10(+1.40%)
May 26, 2020 7.150 7.170 7.057 7.140 1,734,826 +0.18(+2.59%)
May 22, 2020 6.855 6.960 6.850 6.960 1,480,400 +0.08(+1.16%)
May 21, 2020 6.870 6.910 6.840 6.880 2,035,112 +0.07(+1.03%)
May 20, 2020 6.765 6.850 6.710 6.810 2,378,706 +0.29(+4.53%)
May 19, 2020 6.570 6.610 6.480 6.515 2,057,178 +0.03(+0.54%)
May 18, 2020 6.330 6.520 6.320 6.480 986,576 +0.29(+4.68%)
May 15, 2020 6.230 6.267 6.140 6.190 1,607,300 -0.07(-1.12%)
May 14, 2020 6.200 6.330 6.110 6.260 480,235 -0.17(-2.64%)
May 13, 2020 6.540 6.540 6.387 6.430 440,463 -0.11(-1.61%)
May 12, 2020 6.610 6.660 6.510 6.535 347,353 -0.01(-0.15%)
May 11, 2020 6.510 6.670 6.500 6.545 443,095 -0.13(-2.02%)
May 08, 2020 6.615 6.697 6.610 6.680 254,900 +0.07(+1.06%)
May 07, 2020 6.660 6.695 6.590 6.610 653,990 +0.08(+1.23%)
May 06, 2020 6.570 6.600 6.420 6.530 391,846 +0.06(+0.93%)
May 05, 2020 6.520 6.620 6.460 6.470 328,804 -0.03(-0.46%)
May 04, 2020 6.590 6.590 6.467 6.500 480,693 -0.12(-1.74%)
May 01, 2020 6.705 6.730 6.420 6.615 249,000 -0.14(-2.07%)
Apr 30, 2020 6.790 6.820 6.690 6.755 493,358 -0.01(-0.09%)
Apr 29, 2020 6.660 6.800 6.631 6.761 348,156 +0.21(+3.22%)
Apr 28, 2020 6.660 6.690 6.540 6.550 335,887 -0.01(-0.20%)
Apr 27, 2020 6.490 6.660 6.460 6.563 603,783 +0.18(+2.87%)
Apr 24, 2020 6.380 6.400 6.270 6.380 317,800 +0.14(+2.24%)
Apr 23, 2020 6.400 6.450 6.240 6.240 412,592 -0.17(-2.65%)
Apr 22, 2020 6.400 6.450 6.372 6.410 348,537 -0.06(-0.93%)
Apr 21, 2020 6.500 6.578 6.440 6.470 413,569 -0.10(-1.52%)
Apr 20, 2020 6.690 6.790 6.560 6.570 608,434 -0.15(-2.23%)
Apr 17, 2020 6.750 6.780 6.650 6.720 575,000 -0.01(-0.15%)
Apr 16, 2020 6.853 6.877 6.640 6.730 634,141 +0.03(+0.45%)
Apr 15, 2020 6.755 6.800 6.647 6.700 634,911 -0.30(-4.29%)
Apr 14, 2020 7.015 7.130 6.990 7.000 812,976 +0.05(+0.72%)
Apr 13, 2020 7.200 7.200 6.740 6.950 679,140 -0.08(-1.14%)
Apr 09, 2020 6.976 7.100 6.940 7.030 393,300 +0.20(+2.93%)
Apr 08, 2020 6.760 6.840 6.720 6.830 432,760 -0.06(-0.89%)
Apr 07, 2020 7.030 7.050 6.803 6.891 548,255 +0.19(+2.85%)
Apr 06, 2020 6.558 6.790 6.520 6.700 933,812 +0.13(+1.98%)
Apr 03, 2020 6.510 6.580 6.420 6.570 738,400 -0.10(-1.50%)
Apr 02, 2020 6.378 6.740 6.360 6.670 2,019,790 +0.19(+2.93%)
Apr 01, 2020 6.653 6.700 6.410 6.480 2,003,215 -0.54(-7.69%)
Mar 31, 2020 6.955 7.100 6.800 7.020 6,215,091 +0.00(+0.00%)
Mar 30, 2020 6.855 7.140 6.810 7.020 5,298,714 +0.28(+4.15%)
Mar 27, 2020 6.620 6.910 6.572 6.740 4,151,700 -0.19(-2.74%)
Mar 26, 2020 6.730 7.030 6.670 6.930 688,187 +0.25(+3.74%)
Mar 25, 2020 6.585 6.930 6.470 6.680 334,507 -0.00(-0.07%)
Mar 24, 2020 6.740 6.960 6.590 6.685 561,695 +0.34(+5.44%)
Mar 23, 2020 6.390 6.525 6.220 6.340 777,967 +0.02(+0.40%)
Mar 20, 2020 6.430 6.590 6.100 6.315 2,052,700 -0.08(-1.33%)
Mar 19, 2020 6.090 7.050 6.010 6.400 2,003,469 +0.15(+2.40%)
Mar 18, 2020 6.155 6.590 5.880 6.250 571,344 -0.08(-1.26%)
Mar 17, 2020 6.040 6.400 5.975 6.330 712,092 +0.52(+8.95%)
Mar 16, 2020 5.760 6.199 5.690 5.810 707,404 -0.54(-8.54%)
Mar 13, 2020 6.530 6.540 6.035 6.353 756,300 +0.48(+8.22%)
Mar 12, 2020 6.620 6.620 5.730 5.870 2,082,836 -1.40(-19.26%)
Mar 11, 2020 7.430 7.450 7.140 7.270 388,777 -0.49(-6.31%)
Mar 10, 2020 7.890 7.925 7.520 7.760 470,601 -0.17(-2.21%)
Mar 09, 2020 8.100 8.400 7.800 7.935 505,176 -1.03(-11.44%)
Mar 06, 2020 8.910 9.020 8.790 8.960 6,145,300 -0.03(-0.39%)
Mar 05, 2020 9.025 9.150 8.950 8.995 196,338 -0.24(-2.55%)
Mar 04, 2020 8.940 9.250 8.910 9.230 276,227 +0.69(+8.08%)
Mar 03, 2020 8.580 8.800 8.484 8.540 393,054 -0.08(-0.93%)
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.