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

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 -0.050 (-0.70%)
Streaming Delayed Price Updated: 9:53 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 (%)
Dec 30, 2022 5.350 5.370 5.300 5.340 561,748 -0.06(-1.11%)
Dec 29, 2022 5.350 5.410 5.350 5.400 432,696 +0.10(+1.89%)
Dec 28, 2022 5.310 5.340 5.280 5.300 469,307 -0.05(-0.93%)
Dec 27, 2022 5.370 5.380 5.325 5.350 555,114 -0.03(-0.56%)
Dec 23, 2022 5.290 5.390 5.290 5.380 439,871 +0.05(+0.94%)
Dec 22, 2022 5.350 5.370 5.270 5.330 776,303 -0.04(-0.74%)
Dec 21, 2022 5.360 5.410 5.360 5.370 380,906 +0.06(+1.13%)
Dec 20, 2022 5.300 5.360 5.290 5.310 709,384 +0.01(+0.19%)
Dec 19, 2022 5.310 5.330 5.270 5.300 1,695,236 +0.02(+0.38%)
Dec 16, 2022 5.330 5.350 5.250 5.280 4,190,615 -0.05(-0.94%)
Dec 15, 2022 5.440 5.460 5.300 5.330 637,516 -0.21(-3.79%)
Dec 14, 2022 5.540 5.576 5.500 5.540 817,630 +0.01(+0.18%)
Dec 13, 2022 5.610 5.620 5.480 5.530 1,482,386 +0.06(+1.10%)
Dec 12, 2022 5.430 5.470 5.420 5.470 748,808 +0.05(+0.92%)
Dec 09, 2022 5.410 5.470 5.410 5.420 806,044 +0.00(+0.00%)
Dec 08, 2022 5.440 5.460 5.390 5.420 545,877 +0.00(+0.00%)
Dec 07, 2022 5.450 5.490 5.410 5.420 394,403 +0.02(+0.33%)
Dec 06, 2022 5.470 5.500 5.370 5.402 593,398 -0.08(-1.42%)
Dec 05, 2022 5.540 5.540 5.460 5.480 906,695 -0.01(-0.18%)
Dec 02, 2022 5.460 5.510 5.430 5.490 714,702 +0.03(+0.55%)
Dec 01, 2022 5.480 5.500 5.400 5.460 655,441 +0.12(+2.25%)
Nov 30, 2022 5.270 5.340 5.190 5.340 637,996 +0.12(+2.30%)
Nov 29, 2022 5.170 5.260 5.170 5.220 819,228 +0.04(+0.77%)
Nov 28, 2022 5.240 5.270 5.170 5.180 922,940 -0.15(-2.81%)
Nov 25, 2022 5.240 5.340 5.240 5.330 606,622 +0.10(+1.91%)
Nov 23, 2022 5.130 5.240 5.130 5.230 422,280 -0.01(-0.19%)
Nov 22, 2022 5.200 5.240 5.170 5.240 409,706 +0.06(+1.16%)
Nov 21, 2022 5.190 5.220 5.150 5.180 1,040,583 -0.11(-2.08%)
Nov 18, 2022 5.270 5.300 5.210 5.290 697,169 +0.12(+2.32%)
Nov 17, 2022 5.120 5.180 5.090 5.170 611,868 -0.13(-2.45%)
Nov 16, 2022 5.290 5.338 5.260 5.300 530,809 +0.11(+2.12%)
Nov 15, 2022 5.280 5.300 5.140 5.190 1,140,027 +0.01(+0.19%)
Nov 14, 2022 5.200 5.240 5.180 5.180 1,393,311 -0.01(-0.19%)
Nov 11, 2022 5.140 5.210 5.110 5.190 707,427 +0.11(+2.17%)
Nov 10, 2022 5.010 5.100 5.000 5.080 786,171 +0.35(+7.40%)
Nov 09, 2022 4.770 4.840 4.730 4.730 1,633,491 -0.02(-0.42%)
Nov 08, 2022 4.710 4.800 4.710 4.750 1,371,719 +0.05(+1.06%)
Nov 07, 2022 4.710 4.720 4.660 4.700 1,093,105 +0.11(+2.40%)
Nov 04, 2022 4.510 4.638 4.480 4.590 728,159 +0.28(+6.50%)
Nov 03, 2022 4.430 4.470 4.310 4.310 1,234,910 -0.12(-2.71%)
Nov 02, 2022 4.510 4.538 4.410 4.430 1,289,644 +0.00(+0.00%)
Nov 01, 2022 4.510 4.525 4.424 4.430 2,017,197 +0.03(+0.68%)
Oct 31, 2022 4.400 4.420 4.370 4.400 2,682,462 -0.04(-0.83%)
Oct 28, 2022 4.425 4.440 4.395 4.437 843,987 +0.03(+0.61%)
Oct 27, 2022 4.410 4.490 4.410 4.410 898,988 +0.07(+1.61%)
Oct 26, 2022 4.300 4.375 4.300 4.340 1,385,462 +0.05(+1.17%)
Oct 25, 2022 4.180 4.310 4.180 4.290 5,971,721 +0.13(+3.12%)
Oct 24, 2022 4.200 4.255 4.130 4.160 6,773,054 +0.07(+1.71%)
Oct 21, 2022 4.000 4.110 3.990 4.090 965,671 +0.03(+0.74%)
Oct 20, 2022 4.110 4.130 4.050 4.060 1,116,797 -0.06(-1.38%)
Oct 19, 2022 4.083 4.156 4.080 4.117 783,860 -0.03(-0.72%)
Oct 18, 2022 4.206 4.225 4.110 4.147 2,078,297 +0.04(+0.90%)
Oct 17, 2022 4.060 4.120 4.060 4.110 1,746,385 +0.19(+4.71%)
Oct 14, 2022 4.030 4.035 3.910 3.925 1,737,398 -0.06(-1.38%)
Oct 13, 2022 3.830 3.980 3.820 3.980 1,884,733 +0.16(+4.19%)
Oct 12, 2022 3.860 3.890 3.820 3.820 874,006 -0.06(-1.55%)
Oct 11, 2022 3.950 3.970 3.880 3.880 2,668,617 -0.13(-3.24%)
Oct 10, 2022 3.940 4.040 3.900 4.010 1,179,083 +0.07(+1.85%)
Oct 07, 2022 4.040 4.050 3.920 3.937 1,610,251 -0.08(-2.06%)
Oct 06, 2022 4.110 4.110 4.010 4.020 739,189 -0.21(-4.96%)
Oct 05, 2022 4.240 4.260 4.160 4.230 1,190,277 -0.16(-3.64%)
Oct 04, 2022 4.340 4.410 4.330 4.390 2,345,488 +0.16(+3.78%)
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.