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 28, 2023 6.733 6.830 6.730 6.770 128,909 -0.01(-0.15%)
Apr 27, 2023 6.740 6.780 6.720 6.780 123,488 +0.15(+2.26%)
Apr 26, 2023 6.680 6.700 6.620 6.630 137,298 +0.09(+1.38%)
Apr 25, 2023 6.615 6.638 6.540 6.540 175,192 -0.07(-1.06%)
Apr 24, 2023 6.630 6.640 6.580 6.610 115,044 +0.13(+2.01%)
Apr 21, 2023 6.410 6.480 6.390 6.480 278,608 +0.15(+2.37%)
Apr 20, 2023 6.370 6.380 6.330 6.330 287,856 +0.00(+0.08%)
Apr 19, 2023 6.330 6.375 6.300 6.325 192,009 +0.05(+0.81%)
Apr 18, 2023 6.240 6.280 6.240 6.274 128,503 +0.04(+0.71%)
Apr 17, 2023 6.200 6.230 6.168 6.230 1,055,005 -0.01(-0.16%)
Apr 14, 2023 6.300 6.300 6.200 6.240 616,099 -0.09(-1.42%)
Apr 13, 2023 6.325 6.350 6.280 6.330 784,380 -0.21(-3.21%)
Apr 12, 2023 6.550 6.600 6.500 6.540 426,863 +0.16(+2.43%)
Apr 11, 2023 6.365 6.400 6.350 6.385 818,685 +0.06(+1.03%)
Apr 10, 2023 6.300 6.340 6.110 6.320 534,799 -0.02(-0.32%)
Apr 06, 2023 6.270 6.370 6.270 6.340 271,270 +0.21(+3.43%)
Apr 05, 2023 6.100 6.165 6.090 6.130 195,259 +0.07(+1.16%)
Apr 04, 2023 6.020 6.080 6.020 6.060 233,188 -0.01(-0.16%)
Apr 03, 2023 6.040 6.070 6.020 6.070 720,169 +0.03(+0.50%)
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%)
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.