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: 9:52 AM 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 (%)
Feb 26, 2021 9.494 9.540 9.387 9.400 385,700 -0.04(-0.42%)
Feb 25, 2021 9.560 9.610 9.350 9.440 738,212 -0.17(-1.77%)
Feb 24, 2021 9.500 9.640 9.470 9.610 891,367 -0.03(-0.31%)
Feb 23, 2021 9.546 9.680 9.470 9.640 303,289 -0.14(-1.43%)
Feb 22, 2021 9.850 9.850 9.750 9.780 350,373 -0.10(-1.01%)
Feb 19, 2021 9.950 9.950 9.830 9.880 292,300 -0.03(-0.30%)
Feb 18, 2021 9.870 9.948 9.810 9.910 1,877,073 -0.04(-0.40%)
Feb 17, 2021 9.900 10.03 9.890 9.950 520,377 -0.07(-0.66%)
Feb 16, 2021 10.08 10.11 10.01 10.02 384,610 -0.21(-2.09%)
Feb 12, 2021 10.17 10.27 10.14 10.23 288,500 +0.00(+0.00%)
Feb 11, 2021 10.26 10.28 10.16 10.23 318,615 +0.20(+1.99%)
Feb 10, 2021 10.03 10.07 9.950 10.03 231,410 +0.02(+0.20%)
Feb 09, 2021 10.02 10.08 9.945 10.01 410,278 -0.18(-1.77%)
Feb 08, 2021 10.23 10.27 10.15 10.19 275,272 +0.06(+0.59%)
Feb 05, 2021 10.19 10.20 10.06 10.13 327,300 -0.14(-1.36%)
Feb 04, 2021 10.06 10.29 10.05 10.27 296,816 -0.03(-0.24%)
Feb 03, 2021 10.25 10.30 10.11 10.29 314,307 +0.26(+2.54%)
Feb 02, 2021 9.762 10.05 9.760 10.04 270,731 +0.15(+1.52%)
Feb 01, 2021 9.900 9.930 9.845 9.890 602,310 -0.03(-0.30%)
Jan 29, 2021 10.00 10.06 9.820 9.920 1,267,700 -0.17(-1.68%)
Jan 28, 2021 10.06 10.20 10.01 10.09 1,035,745 +0.19(+1.92%)
Jan 27, 2021 9.870 9.990 9.749 9.900 494,320 -0.31(-3.04%)
Jan 26, 2021 10.13 10.24 10.08 10.21 392,391 +0.06(+0.59%)
Jan 25, 2021 10.04 10.16 9.990 10.15 284,855 +0.00(+0.00%)
Jan 22, 2021 10.15 10.17 10.08 10.15 298,000 -0.15(-1.46%)
Jan 21, 2021 10.35 10.35 10.16 10.30 546,536 -0.13(-1.25%)
Jan 20, 2021 10.20 10.43 10.15 10.43 454,294 +0.01(+0.10%)
Jan 19, 2021 10.47 10.47 10.34 10.42 654,526 -0.04(-0.38%)
Jan 15, 2021 10.51 10.58 10.43 10.46 621,800 -0.34(-3.15%)
Jan 14, 2021 10.82 11.01 10.70 10.80 736,214 -0.05(-0.46%)
Jan 13, 2021 10.79 10.88 10.77 10.85 1,431,015 +0.09(+0.88%)
Jan 12, 2021 10.79 10.80 10.61 10.76 1,514,500 -0.09(-0.88%)
Jan 11, 2021 10.71 10.90 10.68 10.85 816,943 -0.05(-0.46%)
Jan 08, 2021 10.89 10.97 10.78 10.90 640,900 +0.19(+1.77%)
Jan 07, 2021 10.79 10.81 10.70 10.71 314,458 -0.23(-2.15%)
Jan 06, 2021 10.69 11.00 10.63 10.95 211,480 +0.63(+6.16%)
Jan 05, 2021 10.24 10.37 10.20 10.31 279,214 -0.01(-0.14%)
Jan 04, 2021 10.42 10.49 10.24 10.32 291,487 +0.17(+1.71%)
Dec 31, 2020 10.15 10.15 10.15 753,630 -0.04(-0.39%)
Dec 30, 2020 10.15 10.22 10.08 10.19 753,630 +0.08(+0.79%)
Dec 29, 2020 10.13 10.19 10.05 10.11 333,486 -0.03(-0.32%)
Dec 28, 2020 10.07 10.19 10.07 10.14 223,228 +0.10(+1.00%)
Dec 24, 2020 9.850 10.09 9.850 10.04 187,400 +0.02(+0.22%)
Dec 23, 2020 9.990 10.13 9.980 10.02 327,621 +0.22(+2.24%)
Dec 22, 2020 9.685 9.820 9.640 9.800 246,314 +0.17(+1.77%)
Dec 21, 2020 9.550 9.690 9.430 9.630 391,073 -0.34(-3.41%)
Dec 18, 2020 10.00 10.02 9.884 9.970 237,300 -0.14(-1.35%)
Dec 17, 2020 10.02 10.25 9.953 10.11 300,784 +0.25(+2.49%)
Dec 16, 2020 9.930 9.930 9.828 9.860 271,283 +0.07(+0.72%)
Dec 15, 2020 9.780 9.820 9.730 9.790 245,455 -0.01(-0.05%)
Dec 14, 2020 9.830 9.890 9.780 9.795 303,677 +0.06(+0.59%)
Dec 11, 2020 9.730 9.840 9.680 9.738 234,100 -0.21(-2.13%)
Dec 10, 2020 9.900 10.03 9.840 9.950 326,560 +0.21(+2.16%)
Dec 09, 2020 9.830 9.830 9.680 9.740 225,209 -0.09(-0.92%)
Dec 08, 2020 9.760 9.880 9.730 9.830 376,340 -0.02(-0.20%)
Dec 07, 2020 9.900 9.900 9.840 9.850 213,725 -0.11(-1.10%)
Dec 04, 2020 9.900 9.970 9.870 9.960 297,300 +0.03(+0.30%)
Dec 03, 2020 9.990 9.990 9.910 9.930 270,568 -0.08(-0.75%)
Dec 02, 2020 9.977 10.01 9.940 10.01 172,092 +0.03(+0.25%)
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.