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 (%)
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%)
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.