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 )

7.210 +0.210 (+3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 9.980 9.980 9.870 9.890 873,200 -0.23(-2.32%)
Apr 29, 2021 10.10 10.15 10.01 10.12 509,676 -0.07(-0.74%)
Apr 28, 2021 10.13 10.25 10.13 10.20 275,885 -0.12(-1.16%)
Apr 27, 2021 10.32 10.32 10.24 10.32 375,583 -0.09(-0.86%)
Apr 26, 2021 10.40 10.44 10.36 10.41 335,507 -0.16(-1.51%)
Apr 23, 2021 10.43 10.58 10.37 10.57 996,200 +0.20(+1.93%)
Apr 22, 2021 10.35 10.44 10.31 10.37 301,018 +0.11(+1.07%)
Apr 21, 2021 10.08 10.26 10.08 10.26 535,064 -0.06(-0.58%)
Apr 20, 2021 10.21 10.35 10.19 10.32 790,583 -0.09(-0.86%)
Apr 19, 2021 10.36 10.41 10.31 10.41 379,905 +0.04(+0.39%)
Apr 16, 2021 10.29 10.41 10.29 10.37 525,200 +0.11(+1.07%)
Apr 15, 2021 10.12 10.30 10.12 10.26 404,897 +0.09(+0.88%)
Apr 14, 2021 10.14 10.18 10.05 10.17 296,218 -0.10(-0.97%)
Apr 13, 2021 10.13 10.30 10.13 10.27 462,812 +0.10(+0.98%)
Apr 12, 2021 10.15 10.21 10.13 10.17 937,052 -0.07(-0.69%)
Apr 09, 2021 10.20 10.26 10.16 10.24 1,381,600 -0.05(-0.48%)
Apr 08, 2021 10.29 10.36 10.22 10.29 239,357 +0.12(+1.18%)
Apr 07, 2021 10.21 10.21 10.14 10.17 399,156 +0.04(+0.39%)
Apr 06, 2021 10.14 10.17 10.06 10.13 393,272 -0.08(-0.78%)
Apr 05, 2021 10.02 10.31 9.985 10.21 901,730 +0.28(+2.77%)
Apr 01, 2021 9.930 9.940 9.815 9.935 552,800 +0.04(+0.35%)
Mar 31, 2021 9.861 9.950 9.855 9.900 733,351 +0.07(+0.71%)
Mar 30, 2021 9.880 9.890 9.790 9.830 898,149 -0.16(-1.60%)
Mar 29, 2021 9.860 10.02 9.860 9.990 702,854 +0.05(+0.50%)
Mar 26, 2021 9.920 9.979 9.840 9.940 1,793,100 +0.03(+0.30%)
Mar 25, 2021 9.940 9.970 9.850 9.910 551,698 -0.04(-0.40%)
Mar 24, 2021 9.770 9.960 9.770 9.950 443,550 +0.01(+0.10%)
Mar 23, 2021 9.860 9.980 9.830 9.940 521,648 +0.09(+0.91%)
Mar 22, 2021 9.870 9.940 9.770 9.850 289,374 +0.02(+0.20%)
Mar 19, 2021 9.730 9.900 9.660 9.830 305,000 +0.13(+1.34%)
Mar 18, 2021 9.550 9.730 9.480 9.700 393,450 -0.13(-1.32%)
Mar 17, 2021 9.735 9.890 9.620 9.830 743,191 +0.07(+0.72%)
Mar 16, 2021 9.780 9.800 9.652 9.760 648,736 +0.06(+0.62%)
Mar 15, 2021 9.670 9.760 9.631 9.700 269,746 -0.18(-1.82%)
Mar 12, 2021 9.850 9.900 9.760 9.880 412,000 -0.07(-0.70%)
Mar 11, 2021 9.930 9.978 9.880 9.950 220,804 +0.19(+1.95%)
Mar 10, 2021 9.730 9.810 9.701 9.760 850,719 +0.16(+1.67%)
Mar 09, 2021 9.780 9.780 9.554 9.600 382,871 +0.12(+1.27%)
Mar 08, 2021 9.451 9.620 9.443 9.480 310,070 -0.01(-0.16%)
Mar 05, 2021 9.328 9.500 9.280 9.495 1,219,400 +0.22(+2.43%)
Mar 04, 2021 9.380 9.484 9.180 9.270 362,040 +0.18(+1.98%)
Mar 03, 2021 9.140 9.230 9.030 9.090 876,123 -0.32(-3.40%)
Mar 02, 2021 9.432 9.490 9.360 9.410 366,305 -0.14(-1.45%)
Mar 01, 2021 9.430 9.590 9.403 9.549 254,762 +0.15(+1.58%)
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%)
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.