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 (%)
Mar 31, 2023 6.110 6.130 6.030 6.040 378,001 -0.03(-0.49%)
Mar 30, 2023 6.050 6.090 6.040 6.070 366,279 +0.15(+2.53%)
Mar 29, 2023 5.910 5.940 5.900 5.920 195,604 +0.08(+1.37%)
Mar 28, 2023 5.840 5.920 5.820 5.840 238,214 -0.01(-0.17%)
Mar 27, 2023 5.840 5.870 5.830 5.850 202,306 +0.07(+1.21%)
Mar 24, 2023 5.770 5.790 5.730 5.780 351,640 -0.08(-1.45%)
Mar 23, 2023 5.890 5.950 5.830 5.865 341,987 -0.02(-0.42%)
Mar 22, 2023 5.830 5.975 5.830 5.890 204,515 +0.02(+0.34%)
Mar 21, 2023 5.850 5.880 5.820 5.870 153,016 +0.14(+2.44%)
Mar 20, 2023 5.680 5.760 5.660 5.730 190,164 +0.14(+2.50%)
Mar 17, 2023 5.550 5.602 5.490 5.590 249,005 -0.01(-0.18%)
Mar 16, 2023 5.540 5.620 5.506 5.600 687,284 +0.09(+1.63%)
Mar 15, 2023 5.510 5.570 5.450 5.510 187,950 -0.22(-3.84%)
Mar 14, 2023 5.650 5.730 5.650 5.730 259,533 +0.18(+3.24%)
Mar 13, 2023 5.580 5.621 5.535 5.550 306,036 -0.02(-0.36%)
Mar 10, 2023 5.570 5.630 5.560 5.570 404,957 +0.04(+0.72%)
Mar 09, 2023 5.550 5.601 5.510 5.530 353,400 -0.02(-0.36%)
Mar 08, 2023 5.520 5.570 5.480 5.550 366,569 +0.03(+0.54%)
Mar 07, 2023 5.620 5.630 5.520 5.520 532,647 -0.12(-2.13%)
Mar 06, 2023 5.644 5.670 5.620 5.640 373,729 +0.04(+0.71%)
Mar 03, 2023 5.600 5.620 5.550 5.600 222,393 +0.05(+0.90%)
Mar 02, 2023 5.510 5.570 5.500 5.550 373,908 +0.05(+0.91%)
Mar 01, 2023 5.570 5.570 5.470 5.500 328,029 -0.05(-0.90%)
Feb 28, 2023 5.580 5.600 5.550 5.550 388,118 -0.01(-0.18%)
Feb 27, 2023 5.590 5.610 5.550 5.560 382,154 +0.08(+1.46%)
Feb 24, 2023 5.520 5.520 5.460 5.480 177,252 -0.07(-1.26%)
Feb 23, 2023 5.550 5.570 5.490 5.550 942,039 +0.07(+1.28%)
Feb 22, 2023 5.550 5.560 5.470 5.480 4,847,872 -0.08(-1.44%)
Feb 21, 2023 5.660 5.660 5.550 5.560 4,432,864 -0.13(-2.28%)
Feb 17, 2023 5.620 5.770 5.620 5.690 291,540 +0.03(+0.53%)
Feb 16, 2023 5.640 5.710 5.610 5.660 6,234,783 -0.05(-0.88%)
Feb 15, 2023 5.680 5.720 5.670 5.710 157,073 -0.05(-0.87%)
Feb 14, 2023 5.740 5.800 5.700 5.760 535,774 -0.01(-0.17%)
Feb 13, 2023 5.710 5.770 5.710 5.770 437,205 +0.02(+0.35%)
Feb 10, 2023 5.770 5.780 5.720 5.750 896,776 +0.03(+0.52%)
Feb 09, 2023 5.730 5.750 5.660 5.720 301,801 +0.06(+1.06%)
Feb 08, 2023 5.710 5.810 5.660 5.660 368,305 -0.07(-1.22%)
Feb 07, 2023 5.670 5.750 5.660 5.730 794,422 +0.02(+0.35%)
Feb 06, 2023 5.700 5.750 5.680 5.710 1,177,255 +0.00(+0.00%)
Feb 03, 2023 5.710 5.755 5.680 5.710 667,491 -0.10(-1.72%)
Feb 02, 2023 5.780 5.845 5.760 5.810 328,987 +0.05(+0.87%)
Feb 01, 2023 5.720 5.800 5.670 5.760 440,308 -0.07(-1.20%)
Jan 31, 2023 5.790 5.840 5.750 5.830 315,566 +0.00(+0.00%)
Jan 30, 2023 5.900 5.905 5.810 5.830 335,094 -0.07(-1.19%)
Jan 27, 2023 5.850 5.930 5.850 5.900 250,099 -0.04(-0.67%)
Jan 26, 2023 5.890 5.940 5.870 5.940 187,302 -0.02(-0.34%)
Jan 25, 2023 5.910 5.960 5.890 5.960 275,082 +0.00(+0.00%)
Jan 24, 2023 5.920 5.970 5.896 5.960 543,009 +0.04(+0.76%)
Jan 23, 2023 5.860 5.920 5.830 5.915 1,494,213 -0.22(-3.66%)
Jan 20, 2023 6.010 6.140 6.010 6.140 409,368 +0.07(+1.15%)
Jan 19, 2023 6.090 6.110 6.010 6.070 1,566,379 -0.07(-1.14%)
Jan 18, 2023 6.260 6.270 6.130 6.140 279,354 -0.03(-0.49%)
Jan 17, 2023 6.190 6.240 6.150 6.170 905,654 -0.04(-0.64%)
Jan 13, 2023 6.140 6.210 6.110 6.210 1,354,809 +0.04(+0.65%)
Jan 12, 2023 6.110 6.190 6.060 6.170 1,786,359 +0.15(+2.49%)
Jan 11, 2023 5.980 6.040 5.970 6.020 434,838 +0.10(+1.69%)
Jan 10, 2023 5.900 5.930 5.860 5.920 286,587 -0.01(-0.20%)
Jan 09, 2023 5.900 6.000 5.900 5.932 1,358,812 +0.04(+0.71%)
Jan 06, 2023 5.810 5.930 5.800 5.890 512,077 +0.15(+2.61%)
Jan 05, 2023 5.750 5.760 5.700 5.740 1,053,671 -0.02(-0.35%)
Jan 04, 2023 5.780 5.805 5.410 5.760 1,153,710 +0.19(+3.41%)
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.