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

Enel Societa Per Azi ADR (OP: ENLAY )

7.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 6.300 6.360 6.280 6.360 196,996 +0.08(+1.27%)
Oct 31, 2023 6.260 6.310 6.240 6.280 561,457 +0.09(+1.45%)
Oct 30, 2023 6.180 6.230 6.160 6.190 368,652 +0.20(+3.34%)
Oct 27, 2023 6.090 6.090 5.980 5.990 160,187 -0.03(-0.50%)
Oct 26, 2023 6.050 6.070 6.000 6.020 271,395 +0.03(+0.50%)
Oct 25, 2023 5.991 6.060 5.980 5.990 127,006 -0.07(-1.16%)
Oct 24, 2023 6.030 6.090 6.030 6.060 371,242 +0.09(+1.51%)
Oct 23, 2023 5.913 6.030 5.913 5.970 332,182 +0.07(+1.19%)
Oct 20, 2023 5.930 5.960 5.900 5.900 216,268 -0.03(-0.50%)
Oct 19, 2023 5.940 6.000 5.910 5.929 291,185 -0.03(-0.51%)
Oct 18, 2023 6.020 6.020 5.930 5.960 140,170 -0.06(-1.00%)
Oct 17, 2023 5.980 6.060 5.980 6.020 360,259 -0.02(-0.31%)
Oct 16, 2023 5.990 6.040 5.980 6.039 285,539 +0.10(+1.67%)
Oct 13, 2023 6.020 6.032 5.920 5.940 562,600 -0.06(-1.00%)
Oct 12, 2023 6.080 6.080 5.960 6.000 491,199 -0.11(-1.80%)
Oct 11, 2023 6.090 6.130 6.060 6.110 569,028 +0.12(+2.00%)
Oct 10, 2023 5.960 6.030 5.960 5.990 287,189 +0.10(+1.70%)
Oct 09, 2023 5.810 5.920 5.810 5.890 207,716 -0.04(-0.67%)
Oct 06, 2023 5.785 5.950 5.708 5.930 306,690 +0.08(+1.37%)
Oct 05, 2023 5.830 5.850 5.790 5.850 238,913 +0.02(+0.34%)
Oct 04, 2023 5.870 5.870 5.740 5.830 285,504 +0.07(+1.22%)
Oct 03, 2023 5.740 5.770 5.690 5.760 564,763 -0.10(-1.71%)
Oct 02, 2023 5.971 6.007 5.850 5.860 350,259 -0.23(-3.78%)
Sep 29, 2023 6.144 6.160 6.060 6.090 357,158 +0.03(+0.50%)
Sep 28, 2023 6.070 6.090 6.027 6.060 343,219 -0.03(-0.49%)
Sep 27, 2023 6.150 6.150 6.050 6.090 290,532 -0.10(-1.62%)
Sep 26, 2023 6.240 6.260 6.180 6.190 158,983 -0.10(-1.59%)
Sep 25, 2023 6.230 6.300 6.270 6.290 234,175 -0.10(-1.56%)
Sep 22, 2023 6.370 6.430 6.340 6.390 557,126 -0.02(-0.31%)
Sep 21, 2023 6.460 6.460 6.400 6.410 239,525 -0.19(-2.88%)
Sep 20, 2023 6.670 6.690 6.590 6.600 228,774 +0.02(+0.30%)
Sep 19, 2023 6.610 6.630 6.560 6.580 156,206 -0.01(-0.20%)
Sep 18, 2023 6.640 6.640 6.575 6.593 89,338 -0.04(-0.55%)
Sep 15, 2023 6.640 6.671 6.620 6.630 833,470 -0.05(-0.75%)
Sep 14, 2023 6.670 6.700 6.630 6.680 902,851 +0.16(+2.45%)
Sep 13, 2023 6.520 6.540 6.500 6.520 112,692 -0.06(-0.91%)
Sep 12, 2023 6.550 6.620 6.550 6.580 181,725 -0.04(-0.60%)
Sep 11, 2023 6.630 6.650 6.591 6.620 76,887 +0.03(+0.46%)
Sep 08, 2023 6.550 6.630 6.550 6.590 126,910 +0.00(+0.00%)
Sep 07, 2023 6.580 6.600 6.564 6.590 138,935 +0.10(+1.54%)
Sep 06, 2023 6.530 6.550 6.460 6.490 192,014 -0.02(-0.31%)
Sep 05, 2023 6.570 6.580 6.505 6.510 226,793 -0.06(-0.91%)
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.