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 (%)
Dec 31, 2021 7.750 8.037 7.750 7.960 648,639 +0.04(+0.51%)
Dec 30, 2021 7.920 7.960 7.910 7.920 822,808 -0.00(-0.04%)
Dec 29, 2021 7.870 7.930 7.870 7.923 424,788 +0.04(+0.55%)
Dec 28, 2021 7.860 7.930 7.860 7.880 447,540 +0.06(+0.73%)
Dec 27, 2021 7.790 7.830 7.777 7.823 814,201 +0.03(+0.42%)
Dec 23, 2021 7.720 7.820 7.720 7.790 933,478 +0.06(+0.74%)
Dec 22, 2021 7.660 7.740 7.660 7.732 597,216 +0.05(+0.68%)
Dec 21, 2021 7.550 7.680 7.550 7.680 3,267,689 +0.18(+2.43%)
Dec 20, 2021 7.460 7.500 7.420 7.498 1,561,775 +0.00(+0.01%)
Dec 17, 2021 7.400 7.560 7.400 7.497 1,317,245 +0.03(+0.36%)
Dec 16, 2021 7.480 7.500 7.420 7.470 1,553,425 -0.09(-1.19%)
Dec 15, 2021 7.490 7.570 7.470 7.560 1,897,547 +0.16(+2.16%)
Dec 14, 2021 7.450 7.504 7.380 7.400 970,349 +0.03(+0.34%)
Dec 13, 2021 7.420 7.450 7.370 7.375 2,116,083 -0.14(-1.92%)
Dec 10, 2021 7.550 7.550 7.480 7.519 1,685,842 +0.01(+0.12%)
Dec 09, 2021 7.550 7.550 7.450 7.510 3,853,855 -0.05(-0.66%)
Dec 08, 2021 7.580 7.624 7.530 7.560 906,592 -0.03(-0.40%)
Dec 07, 2021 7.560 7.620 7.550 7.590 1,056,284 +0.06(+0.77%)
Dec 06, 2021 7.447 7.580 7.420 7.532 1,254,651 +0.21(+2.90%)
Dec 03, 2021 7.360 7.360 7.250 7.320 723,764 -0.10(-1.35%)
Dec 02, 2021 7.450 7.490 7.410 7.420 1,115,817 -0.02(-0.27%)
Dec 01, 2021 7.570 7.630 7.430 7.440 1,171,559 -0.09(-1.20%)
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%)
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.