Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.070 -0.060 (-0.84%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 (%)
Jan 29, 2021 10.00 10.06 9.820 9.920 1,267,700 -0.17(-1.68%)
Jan 28, 2021 10.06 10.20 10.01 10.09 1,035,745 +0.19(+1.92%)
Jan 27, 2021 9.870 9.990 9.749 9.900 494,320 -0.31(-3.04%)
Jan 26, 2021 10.13 10.24 10.08 10.21 392,391 +0.06(+0.59%)
Jan 25, 2021 10.04 10.16 9.990 10.15 284,855 +0.00(+0.00%)
Jan 22, 2021 10.15 10.17 10.08 10.15 298,000 -0.15(-1.46%)
Jan 21, 2021 10.35 10.35 10.16 10.30 546,536 -0.13(-1.25%)
Jan 20, 2021 10.20 10.43 10.15 10.43 454,294 +0.01(+0.10%)
Jan 19, 2021 10.47 10.47 10.34 10.42 654,526 -0.04(-0.38%)
Jan 15, 2021 10.51 10.58 10.43 10.46 621,800 -0.34(-3.15%)
Jan 14, 2021 10.82 11.01 10.70 10.80 736,214 -0.05(-0.46%)
Jan 13, 2021 10.79 10.88 10.77 10.85 1,431,015 +0.09(+0.88%)
Jan 12, 2021 10.79 10.80 10.61 10.76 1,514,500 -0.09(-0.88%)
Jan 11, 2021 10.71 10.90 10.68 10.85 816,943 -0.05(-0.46%)
Jan 08, 2021 10.89 10.97 10.78 10.90 640,900 +0.19(+1.77%)
Jan 07, 2021 10.79 10.81 10.70 10.71 314,458 -0.23(-2.15%)
Jan 06, 2021 10.69 11.00 10.63 10.95 211,480 +0.63(+6.16%)
Jan 05, 2021 10.24 10.37 10.20 10.31 279,214 -0.01(-0.14%)
Jan 04, 2021 10.42 10.49 10.24 10.32 291,487 +0.17(+1.71%)
Dec 31, 2020 10.15 10.15 10.15 753,630 -0.04(-0.39%)
Dec 30, 2020 10.15 10.22 10.08 10.19 753,630 +0.08(+0.79%)
Dec 29, 2020 10.13 10.19 10.05 10.11 333,486 -0.03(-0.32%)
Dec 28, 2020 10.07 10.19 10.07 10.14 223,228 +0.10(+1.00%)
Dec 24, 2020 9.850 10.09 9.850 10.04 187,400 +0.02(+0.22%)
Dec 23, 2020 9.990 10.13 9.980 10.02 327,621 +0.22(+2.24%)
Dec 22, 2020 9.685 9.820 9.640 9.800 246,314 +0.17(+1.77%)
Dec 21, 2020 9.550 9.690 9.430 9.630 391,073 -0.34(-3.41%)
Dec 18, 2020 10.00 10.02 9.884 9.970 237,300 -0.14(-1.35%)
Dec 17, 2020 10.02 10.25 9.953 10.11 300,784 +0.25(+2.49%)
Dec 16, 2020 9.930 9.930 9.828 9.860 271,283 +0.07(+0.72%)
Dec 15, 2020 9.780 9.820 9.730 9.790 245,455 -0.01(-0.05%)
Dec 14, 2020 9.830 9.890 9.780 9.795 303,677 +0.06(+0.59%)
Dec 11, 2020 9.730 9.840 9.680 9.738 234,100 -0.21(-2.13%)
Dec 10, 2020 9.900 10.03 9.840 9.950 326,560 +0.21(+2.16%)
Dec 09, 2020 9.830 9.830 9.680 9.740 225,209 -0.09(-0.92%)
Dec 08, 2020 9.760 9.880 9.730 9.830 376,340 -0.02(-0.20%)
Dec 07, 2020 9.900 9.900 9.840 9.850 213,725 -0.11(-1.10%)
Dec 04, 2020 9.900 9.970 9.870 9.960 297,300 +0.03(+0.30%)
Dec 03, 2020 9.990 9.990 9.910 9.930 270,568 -0.08(-0.75%)
Dec 02, 2020 9.977 10.01 9.940 10.01 172,092 +0.03(+0.25%)
Dec 01, 2020 9.970 10.01 9.920 9.980 385,263 +0.03(+0.30%)
Nov 30, 2020 10.13 10.13 9.930 9.950 364,768 -0.15(-1.49%)
Nov 27, 2020 10.10 10.15 10.04 10.10 193,700 +0.04(+0.40%)
Nov 25, 2020 10.04 10.13 10.01 10.06 312,600 +0.10(+1.02%)
Nov 24, 2020 9.850 9.980 9.840 9.958 280,649 +0.40(+4.16%)
Nov 23, 2020 9.620 9.660 9.510 9.560 188,367 -0.12(-1.24%)
Nov 20, 2020 9.730 9.740 9.674 9.680 178,300 -0.06(-0.62%)
Nov 19, 2020 9.645 9.770 9.620 9.740 725,547 +0.23(+2.41%)
Nov 18, 2020 9.524 9.600 9.480 9.511 138,240 -0.08(-0.83%)
Nov 17, 2020 9.523 9.620 9.523 9.590 520,889 +0.07(+0.74%)
Nov 16, 2020 9.580 9.580 9.460 9.520 218,530 +0.00(+0.00%)
Nov 13, 2020 9.470 9.520 9.440 9.520 252,100 +0.08(+0.90%)
Nov 12, 2020 9.580 9.580 9.400 9.435 166,062 -0.16(-1.72%)
Nov 11, 2020 9.570 9.640 9.550 9.600 162,083 +0.11(+1.16%)
Nov 10, 2020 9.465 9.525 9.422 9.490 210,670 +0.09(+0.96%)
Nov 09, 2020 9.555 9.605 9.350 9.400 169,798 +0.28(+3.07%)
Nov 06, 2020 9.200 9.210 9.080 9.120 166,800 +0.17(+1.96%)
Nov 05, 2020 8.945 9.030 8.863 8.945 218,548 +0.52(+6.11%)
Nov 04, 2020 8.460 8.680 8.389 8.430 261,875 +0.03(+0.36%)
Nov 03, 2020 8.220 8.450 8.220 8.400 344,444 +0.32(+3.96%)
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.