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 )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2024 6.810 6.855 6.760 6.760 100,872 +0.00(+0.00%)
Jan 30, 2024 6.710 6.760 6.710 6.760 158,242 +0.03(+0.45%)
Jan 29, 2024 6.600 6.730 6.600 6.730 244,559 -0.04(-0.59%)
Jan 26, 2024 6.760 6.820 6.750 6.770 216,999 -0.05(-0.73%)
Jan 25, 2024 6.800 6.840 6.740 6.820 185,016 +0.00(+0.00%)
Jan 24, 2024 6.940 6.940 6.800 6.820 244,639 -0.05(-0.73%)
Jan 23, 2024 6.790 6.870 6.790 6.870 223,261 -0.03(-0.43%)
Jan 22, 2024 6.850 6.940 6.850 6.900 197,284 -0.33(-4.51%)
Jan 19, 2024 7.195 7.250 7.120 7.226 164,656 +0.08(+1.06%)
Jan 18, 2024 7.200 7.200 7.100 7.150 145,885 -0.03(-0.42%)
Jan 17, 2024 7.130 7.200 7.100 7.180 194,098 -0.09(-1.24%)
Jan 16, 2024 7.250 7.310 7.220 7.270 194,651 -0.11(-1.49%)
Jan 12, 2024 7.370 7.400 7.360 7.380 192,860 +0.11(+1.51%)
Jan 11, 2024 7.310 7.320 7.230 7.270 217,854 -0.07(-0.97%)
Jan 10, 2024 7.300 7.360 7.300 7.341 104,471 +0.07(+0.98%)
Jan 09, 2024 7.260 7.290 7.240 7.270 249,456 -0.03(-0.41%)
Jan 08, 2024 7.290 7.320 7.280 7.300 239,385 +0.05(+0.69%)
Jan 05, 2024 7.240 7.300 7.230 7.250 1,006,826 -0.04(-0.48%)
Jan 04, 2024 7.260 7.339 7.260 7.285 336,430 +0.09(+1.32%)
Jan 03, 2024 7.200 7.200 7.140 7.190 414,712 -0.10(-1.37%)
Jan 02, 2024 7.320 7.330 7.280 7.290 263,199 -0.10(-1.42%)
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%)
Oct 02, 2023 5.971 6.007 5.850 5.860 350,259 -0.23(-3.78%)
Sep 29, 2023 6.144 6.160 6.060 6.090 357,158 +0.03(+0.50%)
Sep 28, 2023 6.070 6.090 6.027 6.060 343,219 -0.03(-0.49%)
Sep 27, 2023 6.150 6.150 6.050 6.090 290,532 -0.10(-1.62%)
Sep 26, 2023 6.240 6.260 6.180 6.190 158,983 -0.10(-1.59%)
Sep 25, 2023 6.230 6.300 6.270 6.290 234,175 -0.10(-1.56%)
Sep 22, 2023 6.370 6.430 6.340 6.390 557,126 -0.02(-0.31%)
Sep 21, 2023 6.460 6.460 6.400 6.410 239,525 -0.19(-2.88%)
Sep 20, 2023 6.670 6.690 6.590 6.600 228,774 +0.02(+0.30%)
Sep 19, 2023 6.610 6.630 6.560 6.580 156,206 -0.01(-0.20%)
Sep 18, 2023 6.640 6.640 6.575 6.593 89,338 -0.04(-0.55%)
Sep 15, 2023 6.640 6.671 6.620 6.630 833,470 -0.05(-0.75%)
Sep 14, 2023 6.670 6.700 6.630 6.680 902,851 +0.16(+2.45%)
Sep 13, 2023 6.520 6.540 6.500 6.520 112,692 -0.06(-0.91%)
Sep 12, 2023 6.550 6.620 6.550 6.580 181,725 -0.04(-0.60%)
Sep 11, 2023 6.630 6.650 6.591 6.620 76,887 +0.03(+0.46%)
Sep 08, 2023 6.550 6.630 6.550 6.590 126,910 +0.00(+0.00%)
Sep 07, 2023 6.580 6.600 6.564 6.590 138,935 +0.10(+1.54%)
Sep 06, 2023 6.530 6.550 6.460 6.490 192,014 -0.02(-0.31%)
Sep 05, 2023 6.570 6.580 6.505 6.510 226,793 -0.06(-0.91%)
Sep 01, 2023 6.690 6.720 6.570 6.570 92,465 -0.09(-1.43%)
Aug 31, 2023 6.720 6.730 6.650 6.665 105,247 +0.03(+0.38%)
Aug 30, 2023 6.700 6.746 6.620 6.640 234,475 -0.07(-1.04%)
Aug 29, 2023 6.610 6.730 6.610 6.710 140,027 +0.14(+2.13%)
Aug 28, 2023 6.570 6.610 6.550 6.570 310,317 +0.00(+0.00%)
Aug 25, 2023 6.540 6.590 6.510 6.570 420,067 +0.06(+0.92%)
Aug 24, 2023 6.550 6.579 6.490 6.510 99,050 -0.04(-0.61%)
Aug 23, 2023 6.540 6.560 6.510 6.550 101,555 +0.10(+1.55%)
Aug 22, 2023 6.450 6.470 6.420 6.450 363,897 +0.01(+0.16%)
Aug 21, 2023 6.450 6.450 6.380 6.440 220,563 +0.05(+0.78%)
Aug 18, 2023 6.360 6.400 6.340 6.390 386,501 +0.06(+0.99%)
Aug 17, 2023 6.360 6.380 6.290 6.327 1,520,069 -0.03(-0.51%)
Aug 16, 2023 6.470 6.475 6.360 6.360 1,134,893 -0.11(-1.70%)
Aug 15, 2023 6.600 6.600 6.420 6.470 139,490 -0.09(-1.37%)
Aug 14, 2023 6.520 6.579 6.510 6.560 352,714 +0.05(+0.73%)
Aug 11, 2023 6.550 6.580 6.500 6.513 136,964 -0.10(-1.45%)
Aug 10, 2023 6.630 6.670 6.600 6.609 117,309 +0.05(+0.74%)
Aug 09, 2023 6.500 6.580 6.500 6.560 286,638 +0.05(+0.77%)
Aug 08, 2023 6.410 6.510 6.410 6.510 232,828 +0.03(+0.46%)
Aug 07, 2023 6.470 6.500 6.435 6.480 123,150 +0.03(+0.47%)
Aug 04, 2023 6.510 6.550 6.430 6.450 136,021 -0.08(-1.23%)
Aug 03, 2023 6.530 6.540 6.490 6.530 136,595 -0.05(-0.76%)
Aug 02, 2023 6.660 6.670 6.571 6.580 196,816 -0.19(-2.81%)
Aug 01, 2023 6.780 6.805 6.740 6.770 170,938 -0.06(-0.95%)
Jul 31, 2023 6.900 6.920 6.820 6.835 91,480 -0.01(-0.08%)
Jul 28, 2023 6.858 6.910 6.820 6.840 387,844 -0.02(-0.29%)
Jul 27, 2023 6.900 6.920 6.820 6.860 203,392 -0.12(-1.72%)
Jul 26, 2023 6.760 6.980 6.660 6.980 149,856 +0.21(+3.10%)
Jul 25, 2023 6.700 6.820 6.700 6.770 115,300 -0.02(-0.29%)
Jul 24, 2023 6.810 6.845 6.780 6.790 144,164 -0.24(-3.41%)
Jul 21, 2023 7.040 7.050 7.000 7.030 128,921 +0.02(+0.29%)
Jul 20, 2023 6.990 7.020 6.930 7.010 149,802 -0.01(-0.14%)
Jul 19, 2023 6.980 7.020 6.940 7.020 154,929 +0.04(+0.57%)
Jul 18, 2023 6.990 7.010 6.940 6.980 116,729 +0.02(+0.29%)
Jul 17, 2023 6.950 6.980 6.920 6.960 259,746 +0.03(+0.44%)
Jul 14, 2023 6.980 6.980 6.920 6.929 382,295 -0.09(-1.29%)
Jul 13, 2023 7.020 7.050 6.990 7.020 2,466,039 +0.15(+2.18%)
Jul 12, 2023 6.780 6.910 6.780 6.870 160,085 +0.18(+2.69%)
Jul 11, 2023 6.660 6.710 6.640 6.690 217,844 +0.05(+0.75%)
Jul 10, 2023 6.667 6.670 6.610 6.640 142,631 +0.02(+0.30%)
Jul 07, 2023 6.580 6.670 6.570 6.620 101,063 +0.09(+1.38%)
Jul 06, 2023 6.583 6.590 6.500 6.530 162,938 -0.19(-2.83%)
Jul 05, 2023 6.750 6.770 6.680 6.720 316,904 -0.05(-0.74%)
Jul 03, 2023 6.760 6.790 6.740 6.770 69,112 +0.08(+1.20%)
Jun 30, 2023 6.690 6.720 6.670 6.690 292,333 +0.07(+1.06%)
Jun 29, 2023 6.570 6.650 6.560 6.620 140,720 -0.03(-0.45%)
Jun 28, 2023 6.670 6.689 6.640 6.650 158,633 -0.05(-0.75%)
Jun 27, 2023 6.660 6.700 6.660 6.700 133,730 +0.11(+1.67%)
Jun 26, 2023 6.570 6.600 6.550 6.590 175,408 +0.06(+0.92%)
Jun 23, 2023 6.540 6.580 6.510 6.530 163,883 -0.05(-0.76%)
Jun 22, 2023 6.590 6.610 6.550 6.580 249,403 -0.02(-0.30%)
Jun 21, 2023 6.540 6.600 6.510 6.600 234,725 -0.01(-0.15%)
Jun 20, 2023 6.605 6.620 6.580 6.610 230,789 -0.02(-0.30%)
Jun 16, 2023 6.640 6.660 6.600 6.630 109,123 -0.01(-0.15%)
Jun 15, 2023 6.600 6.660 6.580 6.640 174,211 -0.02(-0.30%)
May 08, 2023 6.680 6.710 6.650 6.660 283,816 -0.09(-1.33%)
May 05, 2023 6.660 6.750 6.660 6.750 288,193 +0.09(+1.35%)
May 04, 2023 6.640 6.670 6.583 6.660 1,145,793 -0.08(-1.11%)
May 03, 2023 6.670 6.810 6.660 6.735 79,876 +0.04(+0.52%)
May 02, 2023 6.688 6.700 6.610 6.700 206,995 -0.05(-0.74%)
May 01, 2023 6.680 6.830 6.680 6.750 129,534 -0.02(-0.30%)
Apr 28, 2023 6.733 6.830 6.730 6.770 128,909 -0.01(-0.15%)
Apr 27, 2023 6.740 6.780 6.720 6.780 123,488 +0.15(+2.26%)
Apr 26, 2023 6.680 6.700 6.620 6.630 137,298 +0.09(+1.38%)
Apr 25, 2023 6.615 6.638 6.540 6.540 175,192 -0.07(-1.06%)
Apr 24, 2023 6.630 6.640 6.580 6.610 115,044 +0.13(+2.01%)
Apr 21, 2023 6.410 6.480 6.390 6.480 278,608 +0.15(+2.37%)
Apr 20, 2023 6.370 6.380 6.330 6.330 287,856 +0.00(+0.08%)
Apr 19, 2023 6.330 6.375 6.300 6.325 192,009 +0.05(+0.81%)
Apr 18, 2023 6.240 6.280 6.240 6.274 128,503 +0.04(+0.71%)
Apr 17, 2023 6.200 6.230 6.168 6.230 1,055,005 -0.01(-0.16%)
Apr 14, 2023 6.300 6.300 6.200 6.240 616,099 -0.09(-1.42%)
Apr 13, 2023 6.325 6.350 6.280 6.330 784,380 -0.21(-3.21%)
Apr 12, 2023 6.550 6.600 6.500 6.540 426,863 +0.16(+2.43%)
Apr 11, 2023 6.365 6.400 6.350 6.385 818,685 +0.06(+1.03%)
Apr 10, 2023 6.300 6.340 6.110 6.320 534,799 -0.02(-0.32%)
Apr 06, 2023 6.270 6.370 6.270 6.340 271,270 +0.21(+3.43%)
Apr 05, 2023 6.100 6.165 6.090 6.130 195,259 +0.07(+1.16%)
Apr 04, 2023 6.020 6.080 6.020 6.060 233,188 -0.01(-0.16%)
Apr 03, 2023 6.040 6.070 6.020 6.070 720,169 +0.03(+0.50%)
Mar 31, 2023 6.110 6.130 6.030 6.040 378,001 -0.03(-0.49%)
Mar 30, 2023 6.050 6.090 6.040 6.070 366,279 +0.15(+2.53%)
Mar 29, 2023 5.910 5.940 5.900 5.920 195,604 +0.08(+1.37%)
Mar 28, 2023 5.840 5.920 5.820 5.840 238,214 -0.01(-0.17%)
Mar 27, 2023 5.840 5.870 5.830 5.850 202,306 +0.07(+1.21%)
Mar 24, 2023 5.770 5.790 5.730 5.780 351,640 -0.08(-1.45%)
Mar 23, 2023 5.890 5.950 5.830 5.865 341,987 -0.02(-0.42%)
Mar 22, 2023 5.830 5.975 5.830 5.890 204,515 +0.02(+0.34%)
Mar 21, 2023 5.850 5.880 5.820 5.870 153,016 +0.14(+2.44%)
Mar 20, 2023 5.680 5.760 5.660 5.730 190,164 +0.14(+2.50%)
Mar 17, 2023 5.550 5.602 5.490 5.590 249,005 -0.01(-0.18%)
Mar 16, 2023 5.540 5.620 5.506 5.600 687,284 +0.09(+1.63%)
Mar 15, 2023 5.510 5.570 5.450 5.510 187,950 -0.22(-3.84%)
Mar 14, 2023 5.650 5.730 5.650 5.730 259,533 +0.18(+3.24%)
Mar 13, 2023 5.580 5.621 5.535 5.550 306,036 -0.02(-0.36%)
Mar 10, 2023 5.570 5.630 5.560 5.570 404,957 +0.04(+0.72%)
Mar 09, 2023 5.550 5.601 5.510 5.530 353,400 -0.02(-0.36%)
Mar 08, 2023 5.520 5.570 5.480 5.550 366,569 +0.03(+0.54%)
Mar 07, 2023 5.620 5.630 5.520 5.520 532,647 -0.12(-2.13%)
Mar 06, 2023 5.644 5.670 5.620 5.640 373,729 +0.04(+0.71%)
Mar 03, 2023 5.600 5.620 5.550 5.600 222,393 +0.05(+0.90%)
Mar 02, 2023 5.510 5.570 5.500 5.550 373,908 +0.05(+0.91%)
Mar 01, 2023 5.570 5.570 5.470 5.500 328,029 -0.05(-0.90%)
Feb 28, 2023 5.580 5.600 5.550 5.550 388,118 -0.01(-0.18%)
Feb 27, 2023 5.590 5.610 5.550 5.560 382,154 +0.08(+1.46%)
Feb 24, 2023 5.520 5.520 5.460 5.480 177,252 -0.07(-1.26%)
Feb 23, 2023 5.550 5.570 5.490 5.550 942,039 +0.07(+1.28%)
Feb 22, 2023 5.550 5.560 5.470 5.480 4,847,872 -0.08(-1.44%)
Feb 21, 2023 5.660 5.660 5.550 5.560 4,432,864 -0.13(-2.28%)
Feb 17, 2023 5.620 5.770 5.620 5.690 291,540 +0.03(+0.53%)
Feb 16, 2023 5.640 5.710 5.610 5.660 6,234,783 -0.05(-0.88%)
Feb 15, 2023 5.680 5.720 5.670 5.710 157,073 -0.05(-0.87%)
Feb 14, 2023 5.740 5.800 5.700 5.760 535,774 -0.01(-0.17%)
Feb 13, 2023 5.710 5.770 5.710 5.770 437,205 +0.02(+0.35%)
Feb 10, 2023 5.770 5.780 5.720 5.750 896,776 +0.03(+0.52%)
Feb 09, 2023 5.730 5.750 5.660 5.720 301,801 +0.06(+1.06%)
Feb 08, 2023 5.710 5.810 5.660 5.660 368,305 -0.07(-1.22%)
Feb 07, 2023 5.670 5.750 5.660 5.730 794,422 +0.02(+0.35%)
Feb 06, 2023 5.700 5.750 5.680 5.710 1,177,255 +0.00(+0.00%)
Feb 03, 2023 5.710 5.755 5.680 5.710 667,491 -0.10(-1.72%)
Feb 02, 2023 5.780 5.845 5.760 5.810 328,987 +0.05(+0.87%)
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.