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, 2019 5.980 6.030 5.940 6.010 190,446 +0.05(+0.84%)
Jan 30, 2019 5.910 6.030 5.904 5.960 71,512 +0.03(+0.42%)
Jan 29, 2019 5.930 5.970 5.910 5.935 558,913 +0.09(+1.63%)
Jan 28, 2019 5.870 5.900 5.840 5.840 137,166 -0.02(-0.34%)
Jan 25, 2019 5.885 5.900 5.840 5.860 144,500 +0.02(+0.34%)
Jan 24, 2019 5.860 5.860 5.805 5.840 736,305 +0.04(+0.60%)
Jan 23, 2019 5.820 5.830 5.780 5.805 2,118,675 -0.02(-0.34%)
Jan 22, 2019 5.858 5.870 5.791 5.825 2,463,307 -0.19(-3.16%)
Jan 18, 2019 5.890 6.080 5.860 6.015 285,300 +0.06(+1.01%)
Jan 17, 2019 5.930 5.960 5.910 5.955 183,036 +0.04(+0.59%)
Jan 16, 2019 5.920 5.940 5.880 5.920 113,882 -0.00(-0.08%)
Jan 15, 2019 5.910 5.960 5.900 5.925 1,320,504 -0.03(-0.42%)
Jan 14, 2019 5.940 5.970 5.900 5.950 438,178 +0.02(+0.34%)
Jan 11, 2019 5.925 5.940 5.880 5.930 335,500 -0.05(-0.84%)
Jan 10, 2019 5.980 6.000 5.950 5.980 268,580 +0.09(+1.53%)
Jan 09, 2019 5.930 5.950 5.880 5.890 204,150 +0.02(+0.43%)
Jan 08, 2019 5.890 5.910 5.860 5.865 203,113 -0.01(-0.19%)
Jan 07, 2019 5.900 5.920 5.860 5.876 242,433 -0.01(-0.24%)
Jan 04, 2019 5.780 5.910 5.780 5.890 109,100 +0.13(+2.35%)
Jan 03, 2019 5.755 5.800 5.740 5.755 122,346 +0.01(+0.26%)
Jan 02, 2019 5.710 5.752 5.700 5.740 105,133 -0.07(-1.20%)
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%)
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.