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 (%)
Sep 29, 2023 6.144 6.160 6.060 6.090 357,158 +0.03(+0.50%)
Sep 28, 2023 6.070 6.090 6.027 6.060 343,219 -0.03(-0.49%)
Sep 27, 2023 6.150 6.150 6.050 6.090 290,532 -0.10(-1.62%)
Sep 26, 2023 6.240 6.260 6.180 6.190 158,983 -0.10(-1.59%)
Sep 25, 2023 6.230 6.300 6.270 6.290 234,175 -0.10(-1.56%)
Sep 22, 2023 6.370 6.430 6.340 6.390 557,126 -0.02(-0.31%)
Sep 21, 2023 6.460 6.460 6.400 6.410 239,525 -0.19(-2.88%)
Sep 20, 2023 6.670 6.690 6.590 6.600 228,774 +0.02(+0.30%)
Sep 19, 2023 6.610 6.630 6.560 6.580 156,206 -0.01(-0.20%)
Sep 18, 2023 6.640 6.640 6.575 6.593 89,338 -0.04(-0.55%)
Sep 15, 2023 6.640 6.671 6.620 6.630 833,470 -0.05(-0.75%)
Sep 14, 2023 6.670 6.700 6.630 6.680 902,851 +0.16(+2.45%)
Sep 13, 2023 6.520 6.540 6.500 6.520 112,692 -0.06(-0.91%)
Sep 12, 2023 6.550 6.620 6.550 6.580 181,725 -0.04(-0.60%)
Sep 11, 2023 6.630 6.650 6.591 6.620 76,887 +0.03(+0.46%)
Sep 08, 2023 6.550 6.630 6.550 6.590 126,910 +0.00(+0.00%)
Sep 07, 2023 6.580 6.600 6.564 6.590 138,935 +0.10(+1.54%)
Sep 06, 2023 6.530 6.550 6.460 6.490 192,014 -0.02(-0.31%)
Sep 05, 2023 6.570 6.580 6.505 6.510 226,793 -0.06(-0.91%)
Sep 01, 2023 6.690 6.720 6.570 6.570 92,465 -0.09(-1.43%)
Aug 31, 2023 6.720 6.730 6.650 6.665 105,247 +0.03(+0.38%)
Aug 30, 2023 6.700 6.746 6.620 6.640 234,475 -0.07(-1.04%)
Aug 29, 2023 6.610 6.730 6.610 6.710 140,027 +0.14(+2.13%)
Aug 28, 2023 6.570 6.610 6.550 6.570 310,317 +0.00(+0.00%)
Aug 25, 2023 6.540 6.590 6.510 6.570 420,067 +0.06(+0.92%)
Aug 24, 2023 6.550 6.579 6.490 6.510 99,050 -0.04(-0.61%)
Aug 23, 2023 6.540 6.560 6.510 6.550 101,555 +0.10(+1.55%)
Aug 22, 2023 6.450 6.470 6.420 6.450 363,897 +0.01(+0.16%)
Aug 21, 2023 6.450 6.450 6.380 6.440 220,563 +0.05(+0.78%)
Aug 18, 2023 6.360 6.400 6.340 6.390 386,501 +0.06(+0.99%)
Aug 17, 2023 6.360 6.380 6.290 6.327 1,520,069 -0.03(-0.51%)
Aug 16, 2023 6.470 6.475 6.360 6.360 1,134,893 -0.11(-1.70%)
Aug 15, 2023 6.600 6.600 6.420 6.470 139,490 -0.09(-1.37%)
Aug 14, 2023 6.520 6.579 6.510 6.560 352,714 +0.05(+0.73%)
Aug 11, 2023 6.550 6.580 6.500 6.513 136,964 -0.10(-1.45%)
Aug 10, 2023 6.630 6.670 6.600 6.609 117,309 +0.05(+0.74%)
Aug 09, 2023 6.500 6.580 6.500 6.560 286,638 +0.05(+0.77%)
Aug 08, 2023 6.410 6.510 6.410 6.510 232,828 +0.03(+0.46%)
Aug 07, 2023 6.470 6.500 6.435 6.480 123,150 +0.03(+0.47%)
Aug 04, 2023 6.510 6.550 6.430 6.450 136,021 -0.08(-1.23%)
Aug 03, 2023 6.530 6.540 6.490 6.530 136,595 -0.05(-0.76%)
Aug 02, 2023 6.660 6.670 6.571 6.580 196,816 -0.19(-2.81%)
Aug 01, 2023 6.780 6.805 6.740 6.770 170,938 -0.06(-0.95%)
Jul 31, 2023 6.900 6.920 6.820 6.835 91,480 -0.01(-0.08%)
Jul 28, 2023 6.858 6.910 6.820 6.840 387,844 -0.02(-0.29%)
Jul 27, 2023 6.900 6.920 6.820 6.860 203,392 -0.12(-1.72%)
Jul 26, 2023 6.760 6.980 6.660 6.980 149,856 +0.21(+3.10%)
Jul 25, 2023 6.700 6.820 6.700 6.770 115,300 -0.02(-0.29%)
Jul 24, 2023 6.810 6.845 6.780 6.790 144,164 -0.24(-3.41%)
Jul 21, 2023 7.040 7.050 7.000 7.030 128,921 +0.02(+0.29%)
Jul 20, 2023 6.990 7.020 6.930 7.010 149,802 -0.01(-0.14%)
Jul 19, 2023 6.980 7.020 6.940 7.020 154,929 +0.04(+0.57%)
Jul 18, 2023 6.990 7.010 6.940 6.980 116,729 +0.02(+0.29%)
Jul 17, 2023 6.950 6.980 6.920 6.960 259,746 +0.03(+0.44%)
Jul 14, 2023 6.980 6.980 6.920 6.929 382,295 -0.09(-1.29%)
Jul 13, 2023 7.020 7.050 6.990 7.020 2,466,039 +0.15(+2.18%)
Jul 12, 2023 6.780 6.910 6.780 6.870 160,085 +0.18(+2.69%)
Jul 11, 2023 6.660 6.710 6.640 6.690 217,844 +0.05(+0.75%)
Jul 10, 2023 6.667 6.670 6.610 6.640 142,631 +0.02(+0.30%)
Jul 07, 2023 6.580 6.670 6.570 6.620 101,063 +0.09(+1.38%)
Jul 06, 2023 6.583 6.590 6.500 6.530 162,938 -0.19(-2.83%)
Jul 05, 2023 6.750 6.770 6.680 6.720 316,904 -0.05(-0.74%)
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.