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 )

7.050 -0.080 (-1.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Nov 30, 2021 7.640 7.670 7.610 7.530 1,305,089 -0.08(-1.05%)
Nov 29, 2021 7.710 7.710 7.580 7.610 710,840 -0.09(-1.17%)
Nov 26, 2021 7.775 7.800 7.632 7.700 487,397 -0.15(-1.91%)
Nov 24, 2021 7.770 7.877 7.770 7.850 471,863 +0.12(+1.55%)
Nov 23, 2021 7.740 7.780 7.700 7.730 458,562 +0.00(+0.00%)
Nov 22, 2021 7.720 8.000 7.670 7.730 811,025 -0.06(-0.77%)
Nov 19, 2021 7.810 7.830 7.770 7.790 722,026 -0.16(-2.01%)
Nov 18, 2021 7.920 7.970 7.950 7.950 527,867 +0.00(+0.00%)
Nov 17, 2021 7.990 7.990 7.930 7.950 476,638 -0.01(-0.13%)
Nov 16, 2021 8.040 8.040 7.960 7.960 457,320 -0.13(-1.61%)
Nov 15, 2021 8.090 8.140 8.074 8.090 539,397 +0.03(+0.31%)
Nov 12, 2021 8.040 8.090 8.040 8.065 667,883 -0.01(-0.06%)
Nov 11, 2021 8.080 8.080 8.060 8.070 377,352 -0.07(-0.86%)
Nov 10, 2021 8.210 8.140 339,659 -0.05(-0.61%)
Nov 09, 2021 8.180 8.220 8.150 8.190 404,377 -0.11(-1.33%)
Nov 08, 2021 8.340 8.340 8.260 8.300 633,853 -0.10(-1.19%)
Nov 05, 2021 8.310 8.400 8.290 8.400 271,792 +0.02(+0.27%)
Nov 04, 2021 8.340 8.446 8.280 8.377 394,896 -0.02(-0.21%)
Nov 03, 2021 8.310 8.410 8.280 8.395 321,118 +0.05(+0.66%)
Nov 02, 2021 8.390 8.390 8.300 8.340 551,079 -0.11(-1.30%)
Nov 01, 2021 8.360 8.450 8.330 8.450 650,177 +0.12(+1.44%)
Oct 29, 2021 8.315 8.358 8.280 8.330 688,870 -0.10(-1.19%)
Oct 28, 2021 8.370 8.450 8.360 8.430 1,247,939 +0.11(+1.32%)
Oct 27, 2021 8.362 8.370 8.292 8.320 4,689,019 +0.08(+0.97%)
Oct 26, 2021 8.250 8.240 6,337,605 +0.07(+0.86%)
Oct 25, 2021 8.150 8.350 8.110 8.170 657,479 -0.03(-0.37%)
Oct 22, 2021 8.250 8.290 8.180 8.200 1,400,744 -0.11(-1.32%)
Oct 21, 2021 8.340 8.340 8.270 8.310 1,063,021 -0.06(-0.72%)
Oct 20, 2021 8.360 8.390 8.330 8.370 346,433 +0.15(+1.82%)
Oct 19, 2021 8.150 8.230 8.150 8.220 845,905 +0.24(+2.94%)
Oct 18, 2021 7.960 8.000 7.900 7.985 1,952,793 +0.02(+0.19%)
Oct 15, 2021 7.970 8.010 7.960 7.970 464,472 -0.05(-0.62%)
Oct 14, 2021 8.030 8.030 7.970 8.020 380,979 +0.15(+1.91%)
Oct 13, 2021 7.796 7.890 7.796 7.870 406,984 +0.11(+1.42%)
Oct 12, 2021 7.700 7.780 7.700 7.760 437,904 +0.05(+0.65%)
Oct 11, 2021 7.760 7.800 7.710 7.710 485,410 -0.22(-2.77%)
Oct 08, 2021 7.930 7.970 7.910 7.930 961,421 +0.01(+0.13%)
Oct 07, 2021 7.930 7.990 7.920 7.920 1,615,114 +0.14(+1.80%)
Oct 06, 2021 7.660 7.780 7.660 7.780 319,186 -0.05(-0.64%)
Oct 05, 2021 7.785 7.840 7.770 7.830 1,129,258 +0.03(+0.38%)
Oct 04, 2021 7.810 7.830 7.750 7.800 431,046 +0.02(+0.24%)
Oct 01, 2021 7.810 7.810 7.730 7.781 447,117 +0.14(+1.85%)
Sep 30, 2021 7.730 7.730 7.610 7.640 506,324 -0.17(-2.18%)
Sep 29, 2021 7.800 7.850 7.780 7.810 690,278 -0.13(-1.64%)
Sep 28, 2021 8.020 8.020 7.900 7.940 473,164 -0.10(-1.24%)
Sep 27, 2021 8.090 8.100 8.020 8.040 1,151,216 -0.13(-1.59%)
Sep 24, 2021 8.200 8.250 8.140 8.170 1,110,788 -0.08(-0.97%)
Sep 23, 2021 8.300 8.320 8.230 8.250 526,463 +0.19(+2.36%)
Sep 22, 2021 8.060 8.140 8.050 8.060 1,009,930 +0.02(+0.25%)
Sep 21, 2021 8.059 8.070 8.010 8.040 527,035 +0.09(+1.13%)
Sep 20, 2021 7.980 8.000 7.900 7.950 621,118 -0.15(-1.85%)
Sep 17, 2021 8.190 8.220 8.090 8.100 368,208 -0.10(-1.22%)
Sep 16, 2021 8.210 8.230 8.160 8.200 895,999 -0.12(-1.38%)
Sep 15, 2021 8.340 8.340 8.241 8.315 2,239,333 -0.41(-4.64%)
Sep 14, 2021 8.850 8.850 8.710 8.720 399,639 -0.10(-1.13%)
Sep 13, 2021 8.760 8.830 8.750 8.820 2,221,727 +0.19(+2.20%)
Sep 10, 2021 8.760 8.760 8.620 8.630 1,362,055 -0.18(-2.04%)
Sep 09, 2021 8.850 8.910 8.800 8.810 663,748 -0.04(-0.40%)
Sep 08, 2021 8.860 8.880 8.810 8.845 490,426 -0.08(-0.95%)
Sep 07, 2021 8.920 8.990 8.920 8.930 224,779 -0.20(-2.23%)
Sep 03, 2021 9.100 9.170 9.060 9.133 170,258 -0.05(-0.56%)
Sep 02, 2021 9.190 9.200 9.110 9.185 383,033 +0.02(+0.16%)
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.