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

Enel Societa Per Azi ADR (OP: ENLAY )

7.095 -0.035 (-0.49%)
Streaming Delayed Price Updated: 1:05 PM 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 (%)
May 22, 2024 7.150 7.190 7.120 7.130 233,815 -0.15(-2.06%)
May 21, 2024 7.240 7.290 7.240 7.280 94,864 -0.02(-0.27%)
May 20, 2024 7.300 7.320 7.260 7.300 212,576 -0.02(-0.27%)
May 17, 2024 7.314 7.360 7.300 7.320 698,817 -0.03(-0.41%)
May 16, 2024 7.390 7.396 7.330 7.350 103,893 -0.04(-0.47%)
May 15, 2024 7.370 7.400 7.360 7.385 133,512 +0.15(+2.14%)
May 14, 2024 7.240 7.260 7.198 7.230 97,674 +0.00(+0.00%)
May 13, 2024 7.210 7.260 7.210 7.230 182,186 +0.02(+0.28%)
May 10, 2024 7.200 7.230 7.170 7.210 186,138 +0.21(+3.00%)
May 09, 2024 6.920 7.010 6.915 7.000 196,373 +0.10(+1.45%)
May 08, 2024 6.870 6.920 6.860 6.900 118,336 +0.11(+1.62%)
May 07, 2024 6.810 6.840 6.790 6.790 183,294 -0.01(-0.15%)
May 06, 2024 6.770 6.800 6.750 6.800 144,021 +0.11(+1.64%)
May 03, 2024 6.710 6.710 6.659 6.690 131,866 +0.02(+0.30%)
May 02, 2024 6.670 6.680 6.620 6.670 163,178 +0.09(+1.37%)
May 01, 2024 6.350 6.740 6.350 6.580 94,773 +0.04(+0.61%)
Apr 30, 2024 6.600 6.600 6.530 6.540 154,446 -0.04(-0.61%)
Apr 29, 2024 6.570 6.630 6.570 6.580 201,409 +0.07(+1.08%)
Apr 26, 2024 6.506 6.530 6.482 6.510 253,790 +0.03(+0.46%)
Apr 25, 2024 6.390 6.490 6.350 6.480 306,591 +0.00(+0.00%)
Apr 24, 2024 6.440 6.480 6.424 6.480 244,087 -0.03(-0.46%)
Apr 23, 2024 6.450 6.530 6.450 6.510 231,760 +0.10(+1.56%)
Apr 22, 2024 6.340 6.420 6.330 6.410 217,669 +0.13(+2.07%)
Apr 19, 2024 6.280 6.310 6.260 6.280 208,161 +0.10(+1.62%)
Apr 18, 2024 6.160 6.220 6.160 6.180 541,846 +0.05(+0.82%)
Apr 17, 2024 6.145 6.160 6.080 6.130 542,334 +0.03(+0.49%)
Apr 16, 2024 6.160 6.160 6.090 6.100 1,855,096 -0.01(-0.16%)
Apr 15, 2024 6.220 6.230 6.110 6.110 1,114,567 -0.07(-1.13%)
Apr 12, 2024 6.190 6.240 6.160 6.180 814,530 +0.09(+1.48%)
Apr 11, 2024 6.140 6.160 6.040 6.090 456,950 +0.03(+0.50%)
Apr 10, 2024 6.140 6.140 6.040 6.060 559,266 -0.25(-3.96%)
Apr 09, 2024 6.370 6.391 6.237 6.310 345,699 -0.04(-0.63%)
Apr 08, 2024 6.340 6.380 6.340 6.350 613,952 +0.00(+0.00%)
Apr 05, 2024 6.390 6.390 6.320 6.350 663,081 -0.12(-1.85%)
Apr 04, 2024 6.550 6.550 6.450 6.470 509,420 +0.03(+0.42%)
Apr 03, 2024 6.420 6.450 6.385 6.443 137,021 +0.04(+0.67%)
Apr 02, 2024 6.470 6.470 6.380 6.400 219,809 -0.13(-1.99%)
Apr 01, 2024 6.550 6.635 6.500 6.530 311,793 -0.03(-0.46%)
Mar 28, 2024 6.580 6.600 6.540 6.560 298,309 -0.10(-1.50%)
Mar 27, 2024 6.560 6.660 6.560 6.660 230,728 +0.13(+1.99%)
Mar 26, 2024 6.600 6.620 6.530 6.530 229,790 +0.01(+0.15%)
Mar 25, 2024 6.560 6.560 6.510 6.520 433,887 +0.00(+0.00%)
Mar 22, 2024 6.570 6.580 6.520 6.520 486,924 -0.10(-1.51%)
Mar 21, 2024 6.570 6.630 6.537 6.620 295,929 -0.01(-0.15%)
Mar 20, 2024 6.610 6.640 6.550 6.630 180,701 +0.09(+1.38%)
Mar 19, 2024 6.534 6.570 6.530 6.540 230,976 -0.01(-0.15%)
Mar 18, 2024 6.570 6.570 6.540 6.550 184,939 -0.11(-1.64%)
Mar 15, 2024 6.670 6.700 6.620 6.659 169,171 +0.05(+0.74%)
Mar 14, 2024 6.710 6.720 6.600 6.610 185,465 -0.11(-1.64%)
Mar 13, 2024 6.740 6.790 6.720 6.720 127,306 +0.02(+0.30%)
Mar 12, 2024 6.680 6.710 6.660 6.700 127,544 -0.01(-0.15%)
Mar 11, 2024 6.730 6.730 6.655 6.710 129,787 +0.06(+0.90%)
Mar 08, 2024 6.680 6.705 6.630 6.650 238,585 -0.05(-0.75%)
Mar 07, 2024 6.660 6.700 6.640 6.700 162,946 +0.09(+1.36%)
Mar 06, 2024 6.614 6.640 6.590 6.610 210,249 +0.13(+2.01%)
Mar 05, 2024 6.470 6.520 6.460 6.480 2,163,506 +0.11(+1.73%)
Mar 04, 2024 6.327 6.370 6.320 6.370 201,289 +0.03(+0.47%)
Mar 01, 2024 6.324 6.360 6.291 6.340 156,647 +0.03(+0.48%)
Feb 29, 2024 6.340 6.360 6.290 6.310 478,828 +0.04(+0.64%)
Feb 28, 2024 6.270 6.320 6.260 6.270 271,141 -0.15(-2.34%)
Feb 27, 2024 6.350 6.420 6.350 6.420 269,889 +0.08(+1.26%)
Feb 26, 2024 6.370 6.370 6.320 6.340 235,599 -0.06(-0.94%)
Feb 23, 2024 6.390 6.410 6.370 6.400 313,042 +0.02(+0.31%)
Feb 22, 2024 6.370 6.400 6.330 6.380 335,166 -0.01(-0.16%)
Feb 21, 2024 6.370 6.400 6.370 6.390 563,093 +0.09(+1.43%)
Feb 20, 2024 6.330 6.363 6.290 6.300 419,836 +0.05(+0.80%)
Feb 16, 2024 6.260 6.290 6.230 6.250 189,075 -0.11(-1.73%)
Feb 15, 2024 6.290 6.360 6.290 6.360 168,620 +0.06(+0.95%)
Feb 14, 2024 6.270 6.320 6.268 6.300 156,973 +0.04(+0.64%)
Feb 13, 2024 6.300 6.300 6.230 6.260 688,719 -0.06(-0.95%)
Feb 12, 2024 6.330 6.340 6.300 6.320 195,580 +0.00(+0.00%)
Feb 09, 2024 6.310 6.320 6.270 6.320 276,491 -0.06(-0.94%)
Feb 08, 2024 6.380 6.380 6.350 6.380 180,800 -0.09(-1.39%)
Feb 07, 2024 6.460 6.482 6.410 6.470 260,024 -0.01(-0.15%)
Feb 06, 2024 6.440 6.510 6.418 6.480 218,526 -0.06(-0.92%)
Feb 05, 2024 6.550 6.560 6.500 6.540 402,640 -0.12(-1.80%)
Feb 02, 2024 6.660 6.670 6.600 6.660 142,239 -0.07(-1.04%)
Feb 01, 2024 6.640 6.730 6.640 6.730 163,421 -0.03(-0.44%)
Jan 31, 2024 6.810 6.855 6.760 6.760 100,872 +0.00(+0.00%)
Jan 30, 2024 6.710 6.760 6.710 6.760 158,242 +0.03(+0.45%)
Jan 29, 2024 6.600 6.730 6.600 6.730 244,559 -0.04(-0.59%)
Jan 26, 2024 6.760 6.820 6.750 6.770 216,999 -0.05(-0.73%)
Jan 25, 2024 6.800 6.840 6.740 6.820 185,016 +0.00(+0.00%)
Jan 24, 2024 6.940 6.940 6.800 6.820 244,639 -0.05(-0.73%)
Jan 23, 2024 6.790 6.870 6.790 6.870 223,261 -0.03(-0.43%)
Jan 22, 2024 6.850 6.940 6.850 6.900 197,284 -0.33(-4.51%)
Jan 19, 2024 7.195 7.250 7.120 7.226 164,656 +0.08(+1.06%)
Jan 18, 2024 7.200 7.200 7.100 7.150 145,885 -0.03(-0.42%)
Jan 17, 2024 7.130 7.200 7.100 7.180 194,098 -0.09(-1.24%)
Jan 16, 2024 7.250 7.310 7.220 7.270 194,651 -0.11(-1.49%)
Jan 12, 2024 7.370 7.400 7.360 7.380 192,860 +0.11(+1.51%)
Jan 11, 2024 7.310 7.320 7.230 7.270 217,854 -0.07(-0.97%)
Jan 10, 2024 7.300 7.360 7.300 7.341 104,471 +0.07(+0.98%)
Jan 09, 2024 7.260 7.290 7.240 7.270 249,456 -0.03(-0.41%)
Jan 08, 2024 7.290 7.320 7.280 7.300 239,385 +0.05(+0.69%)
Jan 05, 2024 7.240 7.300 7.230 7.250 1,006,826 -0.04(-0.48%)
Jan 04, 2024 7.260 7.339 7.260 7.285 336,430 +0.09(+1.32%)
Jan 03, 2024 7.200 7.200 7.140 7.190 414,712 -0.10(-1.37%)
Jan 02, 2024 7.320 7.330 7.280 7.290 263,199 -0.10(-1.42%)
Dec 29, 2023 7.380 7.420 7.380 7.395 207,866 +0.00(+0.07%)
Dec 28, 2023 7.400 7.430 7.370 7.390 435,691 -0.01(-0.14%)
Dec 27, 2023 7.400 7.420 7.377 7.400 241,466 -0.01(-0.13%)
Dec 26, 2023 7.230 7.410 7.230 7.410 106,727 +0.08(+1.09%)
Dec 22, 2023 7.350 7.370 7.310 7.330 162,995 +0.00(+0.00%)
Dec 21, 2023 7.280 7.330 7.260 7.330 170,728 +0.13(+1.81%)
Dec 20, 2023 7.230 7.290 7.180 7.200 647,349 -0.13(-1.77%)
Dec 19, 2023 7.280 7.330 7.280 7.330 131,409 +0.11(+1.52%)
Dec 18, 2023 7.240 7.250 7.190 7.220 582,173 +0.00(+0.00%)
Dec 15, 2023 7.210 7.245 7.180 7.220 117,253 -0.13(-1.77%)
Dec 14, 2023 7.330 7.370 7.310 7.350 243,024 +0.13(+1.80%)
Dec 13, 2023 7.060 7.230 7.060 7.220 242,758 +0.20(+2.85%)
Dec 12, 2023 6.990 7.025 6.990 7.020 180,930 +0.06(+0.86%)
Dec 11, 2023 6.930 6.990 6.930 6.960 157,567 -0.04(-0.57%)
Dec 08, 2023 7.000 7.050 6.990 7.000 221,170 -0.02(-0.28%)
Dec 07, 2023 7.000 7.030 6.970 7.020 125,378 +0.04(+0.57%)
Dec 06, 2023 7.020 7.030 6.980 6.980 121,598 -0.03(-0.43%)
Dec 05, 2023 7.020 7.060 7.000 7.010 191,656 -0.04(-0.57%)
Dec 04, 2023 7.030 7.050 6.991 7.050 428,295 +0.01(+0.14%)
Dec 01, 2023 7.020 7.040 7.009 7.040 810,443 +0.04(+0.50%)
Nov 30, 2023 7.010 7.040 6.990 7.005 553,966 +0.02(+0.36%)
Nov 29, 2023 7.030 7.035 6.980 6.980 244,020 -0.04(-0.57%)
Nov 28, 2023 6.990 7.042 6.980 7.020 597,602 +0.02(+0.29%)
Nov 27, 2023 7.000 7.029 6.980 7.000 148,389 +0.02(+0.29%)
Nov 24, 2023 6.960 6.980 6.930 6.980 89,122 +0.05(+0.72%)
Nov 22, 2023 6.880 6.930 6.863 6.930 235,826 -0.01(-0.19%)
Nov 21, 2023 7.030 7.040 6.940 6.944 207,241 -0.10(-1.37%)
Nov 20, 2023 7.030 7.070 7.010 7.040 227,798 +0.09(+1.37%)
Nov 17, 2023 6.910 6.950 6.900 6.945 274,287 -0.01(-0.22%)
Nov 16, 2023 6.800 6.970 6.775 6.960 535,512 +0.25(+3.73%)
Nov 15, 2023 6.730 6.750 6.710 6.710 273,466 -0.09(-1.32%)
Nov 14, 2023 6.730 6.800 6.730 6.800 159,479 +0.23(+3.50%)
Nov 13, 2023 6.550 6.590 6.540 6.570 157,460 +0.06(+0.84%)
Nov 10, 2023 6.450 6.563 6.410 6.515 168,700 +0.02(+0.39%)
Nov 09, 2023 6.520 6.560 6.470 6.490 146,157 +0.02(+0.31%)
Nov 08, 2023 6.460 6.500 6.450 6.470 203,526 -0.11(-1.67%)
Nov 07, 2023 6.500 6.700 6.450 6.580 428,383 +0.06(+0.92%)
Nov 06, 2023 6.550 6.580 6.510 6.520 242,893 -0.02(-0.31%)
Nov 03, 2023 6.600 6.600 6.520 6.540 287,368 +0.08(+1.25%)
Nov 02, 2023 6.440 6.490 6.400 6.460 1,077,939 +0.10(+1.56%)
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.