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 )

7.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 28, 2019 6.940 6.960 6.900 6.910 191,900 +0.06(+0.85%)
Jun 27, 2019 6.860 6.885 6.830 6.851 51,888 -0.02(-0.27%)
Jun 26, 2019 6.880 6.900 6.840 6.870 691,486 -0.12(-1.72%)
Jun 25, 2019 7.020 7.040 6.966 6.990 88,230 -0.07(-1.05%)
Jun 24, 2019 7.055 7.074 7.010 7.064 64,176 +0.05(+0.77%)
Jun 21, 2019 6.983 7.060 6.970 7.010 81,300 +0.04(+0.57%)
Jun 20, 2019 6.950 6.970 6.900 6.970 98,367 +0.06(+0.87%)
Jun 19, 2019 6.840 6.930 6.810 6.910 72,829 -0.03(-0.43%)
Jun 18, 2019 7.010 7.010 6.890 6.940 652,764 +0.19(+2.81%)
Jun 17, 2019 6.750 6.810 6.740 6.750 224,583 +0.01(+0.15%)
Jun 14, 2019 6.740 6.790 6.720 6.740 55,100 +0.04(+0.67%)
Jun 13, 2019 6.695 6.710 6.680 6.695 71,505 +0.04(+0.62%)
Jun 12, 2019 6.603 6.690 6.603 6.654 238,339 +0.09(+1.43%)
Jun 11, 2019 6.570 6.590 6.538 6.560 106,524 +0.02(+0.38%)
Jun 10, 2019 6.560 6.570 6.510 6.535 333,000 -0.09(-1.43%)
Jun 07, 2019 6.680 6.680 6.600 6.630 173,500 +0.15(+2.31%)
Jun 06, 2019 6.475 6.540 6.461 6.480 183,792 +0.12(+1.89%)
Jun 05, 2019 6.380 6.422 6.360 6.360 80,727 -0.02(-0.36%)
Jun 04, 2019 6.380 6.420 6.350 6.383 116,997 +0.14(+2.21%)
Jun 03, 2019 6.230 6.278 6.180 6.245 72,225 +0.04(+0.73%)
May 31, 2019 6.093 6.200 6.090 6.200 149,100 +0.07(+1.14%)
May 30, 2019 6.160 6.160 6.105 6.130 248,142 -0.11(-1.76%)
May 29, 2019 6.202 6.270 6.200 6.240 331,578 -0.15(-2.35%)
May 28, 2019 6.370 6.410 6.340 6.390 57,329 -0.02(-0.31%)
May 24, 2019 6.410 6.450 6.410 6.410 89,900 +0.12(+1.91%)
May 23, 2019 6.290 6.330 6.270 6.290 247,111 -0.10(-1.56%)
May 22, 2019 6.350 6.400 6.350 6.390 71,841 +0.03(+0.47%)
May 21, 2019 6.350 6.410 6.340 6.360 64,530 +0.09(+1.44%)
May 20, 2019 6.280 6.320 6.260 6.270 175,049 +0.05(+0.80%)
May 17, 2019 6.180 6.260 6.180 6.220 64,600 +0.05(+0.81%)
May 16, 2019 6.200 6.250 6.170 6.170 91,478 -0.05(-0.80%)
May 15, 2019 6.147 6.270 6.120 6.220 129,321 +0.00(+0.05%)
May 14, 2019 6.150 6.240 6.120 6.217 210,975 +0.09(+1.42%)
May 13, 2019 6.170 6.180 6.110 6.130 71,932 -0.14(-2.23%)
May 10, 2019 6.194 6.270 6.182 6.270 1,756,600 +0.07(+1.13%)
May 09, 2019 6.150 6.200 6.120 6.200 390,771 -0.06(-0.96%)
May 08, 2019 6.200 6.410 6.150 6.260 142,242 +0.08(+1.29%)
May 07, 2019 6.230 6.240 6.180 6.180 71,016 -0.03(-0.40%)
May 06, 2019 6.180 6.240 6.160 6.205 82,304 -0.02(-0.32%)
May 03, 2019 6.204 6.247 6.180 6.225 88,900 +0.01(+0.24%)
May 02, 2019 6.260 6.260 6.164 6.210 195,110 -0.04(-0.64%)
May 01, 2019 6.348 6.350 6.230 6.250 67,991 -0.05(-0.79%)
Apr 30, 2019 6.180 6.340 6.180 6.300 129,807 +0.15(+2.44%)
Apr 29, 2019 6.130 6.190 6.110 6.150 57,441 -0.01(-0.16%)
Apr 26, 2019 6.160 6.200 6.160 6.160 167,700 +0.06(+0.98%)
Apr 25, 2019 6.100 6.170 6.100 6.100 80,961 +0.01(+0.16%)
Apr 24, 2019 6.088 6.116 6.060 6.090 84,239 -0.06(-0.98%)
Apr 23, 2019 6.145 6.160 6.110 6.150 82,786 +0.01(+0.16%)
Apr 22, 2019 6.210 6.210 6.140 6.140 88,299 +0.00(+0.00%)
Apr 18, 2019 6.155 6.180 6.130 6.140 133,500 -0.04(-0.73%)
Apr 17, 2019 6.150 6.210 6.150 6.185 69,444 +0.09(+1.56%)
Apr 16, 2019 6.160 6.180 6.090 6.090 85,617 -0.14(-2.25%)
Apr 15, 2019 6.291 6.300 6.230 6.230 69,729 -0.05(-0.88%)
Apr 12, 2019 6.290 6.320 6.260 6.285 64,300 -0.04(-0.71%)
Apr 11, 2019 6.320 6.330 6.270 6.330 69,506 -0.00(-0.08%)
Apr 10, 2019 6.350 6.360 6.330 6.335 155,365 +0.01(+0.16%)
Apr 09, 2019 6.337 6.360 6.300 6.325 51,608 -0.04(-0.55%)
Apr 08, 2019 6.370 6.390 6.330 6.360 106,530 +0.01(+0.16%)
Apr 05, 2019 6.303 6.360 6.300 6.350 79,700 +0.01(+0.16%)
Apr 04, 2019 6.360 6.380 6.320 6.340 120,392 -0.02(-0.31%)
Apr 03, 2019 6.320 6.370 6.310 6.360 196,458 +0.05(+0.79%)
Apr 02, 2019 6.290 6.330 6.270 6.310 42,730 -0.02(-0.32%)
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.