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: 1:09 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 (%)
Oct 30, 2020 8.020 8.061 7.850 7.930 321,400 -0.12(-1.49%)
Oct 29, 2020 8.100 8.120 7.990 8.050 514,763 +0.01(+0.16%)
Oct 28, 2020 8.205 8.260 8.037 8.037 210,990 -0.61(-7.09%)
Oct 27, 2020 8.755 8.778 8.650 8.650 263,183 -0.13(-1.48%)
Oct 26, 2020 8.840 8.870 8.755 8.780 215,777 -0.20(-2.23%)
Oct 23, 2020 8.940 8.980 8.840 8.980 486,000 +0.22(+2.51%)
Oct 22, 2020 8.774 8.810 8.710 8.760 211,297 -0.10(-1.15%)
Oct 21, 2020 8.846 8.950 8.810 8.861 222,329 -0.07(-0.77%)
Oct 20, 2020 8.890 8.960 8.870 8.930 300,601 +0.33(+3.84%)
Oct 19, 2020 8.810 8.830 8.600 8.600 303,947 -0.17(-1.94%)
Oct 16, 2020 8.695 8.800 8.690 8.770 317,300 +0.05(+0.57%)
Oct 15, 2020 8.700 8.740 8.655 8.720 345,778 -0.28(-3.11%)
Oct 14, 2020 9.040 9.119 8.970 9.000 353,839 +0.01(+0.11%)
Oct 13, 2020 9.020 9.020 8.940 8.990 320,302 -0.02(-0.22%)
Oct 12, 2020 8.920 9.050 8.900 9.010 223,368 +0.16(+1.81%)
Oct 09, 2020 8.846 8.900 8.770 8.850 459,000 +0.00(+0.00%)
Oct 08, 2020 8.804 8.880 8.797 8.850 427,583 -0.09(-1.01%)
Oct 07, 2020 8.800 8.970 8.800 8.940 1,116,428 +0.40(+4.68%)
Oct 06, 2020 8.710 8.740 8.530 8.540 282,503 -0.16(-1.84%)
Oct 05, 2020 8.630 8.700 8.590 8.700 262,301 -0.03(-0.34%)
Oct 02, 2020 8.615 8.760 8.615 8.730 205,600 +0.00(+0.00%)
Oct 01, 2020 8.640 8.740 8.620 8.730 696,999 +0.13(+1.51%)
Sep 30, 2020 8.695 8.730 8.600 8.600 334,072 -0.17(-1.88%)
Sep 29, 2020 8.720 8.780 8.670 8.765 247,085 +0.15(+1.68%)
Sep 28, 2020 8.650 8.690 8.580 8.620 628,676 +0.04(+0.47%)
Sep 25, 2020 8.440 8.580 8.400 8.580 148,500 -0.02(-0.23%)
Sep 24, 2020 8.560 8.630 8.480 8.600 215,722 +0.03(+0.35%)
Sep 23, 2020 8.675 8.700 8.560 8.570 320,601 -0.04(-0.52%)
Sep 22, 2020 8.610 8.680 8.500 8.615 218,603 +0.04(+0.41%)
Sep 21, 2020 8.510 8.590 8.425 8.580 283,038 -0.17(-1.94%)
Sep 18, 2020 8.630 8.780 8.630 8.750 963,100 +0.04(+0.46%)
Sep 17, 2020 8.650 8.720 8.630 8.710 229,825 -0.14(-1.64%)
Sep 16, 2020 8.900 8.950 8.820 8.855 192,596 -0.11(-1.23%)
Sep 15, 2020 8.960 9.010 8.930 8.965 124,576 +0.04(+0.39%)
Sep 14, 2020 8.980 8.990 8.890 8.930 235,826 -0.12(-1.33%)
Sep 11, 2020 8.980 9.056 8.940 9.050 184,700 +0.23(+2.61%)
Sep 10, 2020 9.035 9.053 8.820 8.820 302,813 -0.17(-1.95%)
Sep 09, 2020 8.970 9.020 8.935 8.995 227,342 +0.26(+2.94%)
Sep 08, 2020 8.655 8.810 8.630 8.738 953,293 -0.07(-0.85%)
Sep 04, 2020 8.860 8.870 8.650 8.812 261,400 -0.05(-0.54%)
Sep 03, 2020 9.140 9.140 8.815 8.860 531,669 -0.22(-2.47%)
Sep 02, 2020 8.995 9.100 8.926 9.084 202,865 +0.20(+2.30%)
Sep 01, 2020 9.000 9.030 8.840 8.880 155,391 -0.12(-1.39%)
Aug 31, 2020 9.030 9.090 8.980 9.005 168,704 -0.05(-0.55%)
Aug 28, 2020 9.055 9.070 8.972 9.055 233,300 +0.13(+1.51%)
Aug 27, 2020 9.144 9.150 8.880 8.920 223,137 -0.29(-3.10%)
Aug 26, 2020 9.100 9.230 9.090 9.205 259,833 -0.02(-0.16%)
Aug 25, 2020 9.320 9.330 9.130 9.220 913,829 -0.02(-0.22%)
Aug 24, 2020 9.330 9.355 9.180 9.240 252,172 +0.14(+1.59%)
Aug 21, 2020 8.960 9.110 8.940 9.095 171,500 -0.04(-0.49%)
Aug 20, 2020 9.110 9.180 9.093 9.140 171,333 -0.07(-0.76%)
Aug 19, 2020 9.340 9.355 9.210 9.210 208,056 -0.03(-0.38%)
Aug 18, 2020 9.365 9.380 9.200 9.245 145,875 +0.05(+0.54%)
Aug 17, 2020 9.220 9.230 9.172 9.195 128,601 -0.11(-1.13%)
Aug 14, 2020 9.295 9.320 9.260 9.300 228,400 -0.05(-0.55%)
Aug 13, 2020 9.400 9.480 9.320 9.351 152,786 -0.17(-1.77%)
Aug 12, 2020 9.370 9.550 9.340 9.520 117,099 +0.32(+3.48%)
Aug 11, 2020 9.380 9.430 9.190 9.200 198,670 -0.03(-0.33%)
Aug 10, 2020 9.280 9.280 9.137 9.230 156,900 +0.08(+0.87%)
Aug 07, 2020 9.075 9.194 9.070 9.150 207,500 -0.01(-0.11%)
Aug 06, 2020 9.110 9.200 9.060 9.160 189,864 -0.06(-0.68%)
Aug 05, 2020 9.320 9.360 9.210 9.223 128,249 -0.04(-0.40%)
Aug 04, 2020 9.100 9.260 9.070 9.260 442,239 +0.09(+0.95%)
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.