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 )

7.130 -0.150 (-2.06%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2020 8.740 8.740 8.600 8.630 299,700 -0.31(-3.47%)
Jan 30, 2020 8.783 8.950 8.780 8.940 7,283,577 +0.23(+2.64%)
Jan 29, 2020 8.715 8.786 8.700 8.710 203,893 +0.02(+0.23%)
Jan 28, 2020 8.570 8.690 8.524 8.690 200,024 +0.33(+3.95%)
Jan 27, 2020 8.444 8.467 8.360 8.360 207,800 -0.18(-2.11%)
Jan 24, 2020 8.520 8.590 8.520 8.540 138,900 +0.12(+1.43%)
Jan 23, 2020 8.416 8.460 8.351 8.420 217,457 +0.09(+1.08%)
Jan 22, 2020 8.330 8.360 8.300 8.330 212,172 -0.05(-0.60%)
Jan 21, 2020 8.340 8.410 8.340 8.380 140,746 +0.02(+0.18%)
Jan 17, 2020 8.330 8.400 8.315 8.365 211,900 -0.08(-0.95%)
Jan 16, 2020 8.440 8.460 8.350 8.445 2,483,271 +0.19(+2.24%)
Jan 15, 2020 8.200 8.320 8.160 8.260 2,484,132 +0.03(+0.41%)
Jan 14, 2020 8.185 8.230 8.150 8.226 609,453 -0.08(-1.01%)
Jan 13, 2020 8.180 8.310 8.150 8.310 208,130 +0.10(+1.22%)
Jan 10, 2020 8.230 8.260 8.170 8.210 339,300 +0.12(+1.48%)
Jan 09, 2020 8.070 8.090 8.040 8.090 1,092,281 +0.02(+0.25%)
Jan 08, 2020 8.035 8.080 8.020 8.070 127,939 +0.10(+1.25%)
Jan 07, 2020 8.027 8.030 7.970 7.970 309,526 -0.11(-1.36%)
Jan 06, 2020 8.060 8.080 8.021 8.080 7,641,074 +0.06(+0.75%)
Jan 03, 2020 8.000 8.060 7.990 8.020 1,249,800 -0.03(-0.37%)
Jan 02, 2020 8.026 8.060 7.982 8.050 496,162 +0.20(+2.55%)
Dec 31, 2019 7.955 7.970 7.820 7.850 77,700 -0.01(-0.13%)
Dec 30, 2019 7.910 7.940 7.840 7.860 55,010 -0.04(-0.51%)
Dec 27, 2019 7.937 7.970 7.890 7.900 107,900 -0.08(-1.00%)
Dec 26, 2019 7.960 7.980 7.920 7.980 96,369 +0.10(+1.27%)
Dec 24, 2019 7.900 7.950 7.850 7.880 124,000 -0.02(-0.25%)
Dec 23, 2019 7.910 7.940 7.880 7.900 96,087 -0.01(-0.13%)
Dec 20, 2019 7.888 7.950 7.880 7.910 525,800 +0.16(+2.06%)
Dec 19, 2019 7.710 7.770 7.660 7.750 157,345 +0.00(+0.00%)
Dec 18, 2019 7.778 7.788 7.690 7.750 165,237 -0.01(-0.13%)
Dec 17, 2019 7.770 7.808 7.740 7.760 130,353 +0.06(+0.78%)
Dec 16, 2019 7.706 7.730 7.660 7.700 306,726 +0.05(+0.65%)
Dec 13, 2019 7.570 7.680 7.570 7.650 1,903,100 +0.06(+0.79%)
Dec 12, 2019 7.600 7.620 7.520 7.590 96,026 +0.08(+1.07%)
Dec 11, 2019 7.450 7.570 7.450 7.510 298,869 +0.07(+0.96%)
Dec 10, 2019 7.420 7.470 7.400 7.439 143,034 +0.10(+1.41%)
Dec 09, 2019 7.317 7.360 7.300 7.335 189,531 -0.12(-1.68%)
Dec 06, 2019 7.440 7.470 7.410 7.460 96,800 +0.01(+0.13%)
Dec 05, 2019 7.400 7.470 7.380 7.450 76,549 +0.03(+0.40%)
Dec 04, 2019 7.410 7.460 7.380 7.420 93,132 +0.06(+0.82%)
Dec 03, 2019 7.287 7.390 7.280 7.360 101,521 +0.11(+1.52%)
Dec 02, 2019 7.350 7.420 7.250 7.250 198,786 -0.29(-3.85%)
Nov 29, 2019 7.537 7.560 7.500 7.540 144,300 -0.03(-0.40%)
Nov 27, 2019 7.490 7.580 7.490 7.570 287,800 +0.02(+0.26%)
Nov 26, 2019 7.530 7.580 7.500 7.550 365,541 +0.09(+1.21%)
Nov 25, 2019 7.480 7.510 7.450 7.460 77,405 +0.04(+0.54%)
Nov 22, 2019 7.425 7.430 7.390 7.420 122,000 -0.04(-0.54%)
Nov 21, 2019 7.485 7.485 7.418 7.460 99,696 +0.02(+0.27%)
Nov 20, 2019 7.532 7.560 7.440 7.440 144,589 -0.06(-0.80%)
Nov 19, 2019 7.525 7.560 7.500 7.500 44,911 -0.09(-1.19%)
Nov 18, 2019 7.540 7.630 7.510 7.590 125,589 +0.08(+1.07%)
Nov 15, 2019 7.528 7.560 7.500 7.510 77,400 +0.00(+0.00%)
Nov 14, 2019 7.540 7.560 7.500 7.510 93,658 -0.10(-1.31%)
Nov 13, 2019 7.555 7.619 7.550 7.610 307,518 -0.14(-1.81%)
Nov 12, 2019 7.647 7.800 7.620 7.750 355,512 +0.22(+2.92%)
Nov 11, 2019 7.560 7.590 7.520 7.530 57,145 -0.01(-0.13%)
Nov 08, 2019 7.508 7.560 7.490 7.540 75,400 +0.12(+1.62%)
Nov 07, 2019 7.430 7.470 7.390 7.420 83,957 -0.16(-2.11%)
Nov 06, 2019 7.595 7.630 7.570 7.580 65,887 -0.04(-0.52%)
Nov 05, 2019 7.620 7.630 7.590 7.620 62,422 -0.05(-0.65%)
Nov 04, 2019 7.710 7.746 7.670 7.670 67,718 -0.02(-0.26%)
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.