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

Enel Societa Per Azi ADR (OP: ENLAY )

7.100 -0.030 (-0.42%)
Streaming Delayed Price Updated: 12:10 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 (%)
Feb 28, 2022 7.220 7.390 6.960 7.270 1,153,322 -0.11(-1.49%)
Feb 25, 2022 7.270 7.380 7.300 7.380 479,331 +0.35(+4.98%)
Feb 24, 2022 6.820 7.040 6.780 7.030 2,113,869 -0.02(-0.23%)
Feb 23, 2022 7.210 7.240 7.020 7.046 1,037,716 -0.09(-1.32%)
Feb 22, 2022 7.090 7.170 7.070 7.140 1,552,264 -0.08(-1.11%)
Feb 18, 2022 7.220 0 -0.06(-0.82%)
Feb 17, 2022 7.370 7.390 7.270 7.280 549,125 -0.09(-1.22%)
Feb 16, 2022 7.230 7.390 7.230 7.370 865,377 +0.12(+1.73%)
Feb 15, 2022 7.230 7.260 7.200 7.245 1,693,843 +0.19(+2.62%)
Feb 14, 2022 7.110 7.140 7.020 7.060 1,780,424 -0.03(-0.42%)
Feb 11, 2022 7.210 7.260 7.076 7.090 1,192,833 -0.13(-1.80%)
Feb 10, 2022 7.230 7.370 7.215 7.220 2,076,276 -0.11(-1.50%)
Feb 09, 2022 7.360 7.390 7.330 7.330 1,154,902 +0.14(+1.95%)
Feb 08, 2022 7.170 7.210 7.110 7.190 956,835 -0.11(-1.51%)
Feb 07, 2022 7.260 7.350 7.252 7.300 551,023 -0.27(-3.57%)
Feb 04, 2022 7.560 7.630 7.510 7.570 594,300 -0.15(-1.94%)
Feb 03, 2022 7.750 7.810 7.680 7.720 429,001 +0.01(+0.13%)
Feb 02, 2022 7.670 7.730 7.660 7.710 489,910 +0.04(+0.52%)
Feb 01, 2022 7.700 7.700 7.630 7.670 672,509 +0.04(+0.52%)
Jan 31, 2022 7.530 7.650 7.510 7.630 1,178,156 +0.09(+1.19%)
Jan 28, 2022 7.463 7.550 7.430 7.540 710,615 -0.03(-0.40%)
Jan 27, 2022 7.550 7.630 7.540 7.570 3,062,771 +0.05(+0.66%)
Jan 26, 2022 7.530 7.570 7.460 7.520 3,694,521 -0.03(-0.40%)
Jan 25, 2022 7.460 7.577 7.430 7.550 4,194,052 -0.10(-1.36%)
Jan 24, 2022 7.475 7.654 7.420 7.654 4,285,865 -0.14(-1.75%)
Jan 21, 2022 7.790 7.840 7.728 7.790 964,454 +0.00(+0.00%)
Jan 20, 2022 7.850 7.920 7.777 7.790 1,470,547 +0.12(+1.56%)
Jan 19, 2022 7.670 7.720 7.650 7.670 1,528,253 -0.04(-0.52%)
Jan 18, 2022 7.650 7.730 7.620 7.710 1,742,996 -0.07(-0.90%)
Jan 14, 2022 7.780 0 -0.10(-1.27%)
Jan 13, 2022 7.930 7.960 7.880 7.880 1,659,875 -0.03(-0.38%)
Jan 12, 2022 7.840 7.910 7.810 7.910 525,374 +0.03(+0.38%)
Jan 11, 2022 7.820 7.880 7.815 7.880 2,178,045 +0.02(+0.25%)
Jan 10, 2022 7.830 7.880 7.750 7.860 4,069,908 +0.03(+0.42%)
Jan 07, 2022 7.740 7.830 7.720 7.827 853,720 +0.04(+0.48%)
Jan 06, 2022 7.880 7.890 7.783 7.790 1,691,515 -0.14(-1.83%)
Jan 05, 2022 8.040 8.100 7.930 7.935 1,204,128 -0.09(-1.18%)
Jan 04, 2022 8.070 8.100 8.010 8.030 1,358,459 -0.11(-1.35%)
Jan 03, 2022 8.080 8.180 8.060 8.140 1,339,774 +0.18(+2.26%)
Dec 31, 2021 7.750 8.037 7.750 7.960 648,639 +0.04(+0.51%)
Dec 30, 2021 7.920 7.960 7.910 7.920 822,808 -0.00(-0.04%)
Dec 29, 2021 7.870 7.930 7.870 7.923 424,788 +0.04(+0.55%)
Dec 28, 2021 7.860 7.930 7.860 7.880 447,540 +0.06(+0.73%)
Dec 27, 2021 7.790 7.830 7.777 7.823 814,201 +0.03(+0.42%)
Dec 23, 2021 7.720 7.820 7.720 7.790 933,478 +0.06(+0.74%)
Dec 22, 2021 7.660 7.740 7.660 7.732 597,216 +0.05(+0.68%)
Dec 21, 2021 7.550 7.680 7.550 7.680 3,267,689 +0.18(+2.43%)
Dec 20, 2021 7.460 7.500 7.420 7.498 1,561,775 +0.00(+0.01%)
Dec 17, 2021 7.400 7.560 7.400 7.497 1,317,245 +0.03(+0.36%)
Dec 16, 2021 7.480 7.500 7.420 7.470 1,553,425 -0.09(-1.19%)
Dec 15, 2021 7.490 7.570 7.470 7.560 1,897,547 +0.16(+2.16%)
Dec 14, 2021 7.450 7.504 7.380 7.400 970,349 +0.03(+0.34%)
Dec 13, 2021 7.420 7.450 7.370 7.375 2,116,083 -0.14(-1.92%)
Dec 10, 2021 7.550 7.550 7.480 7.519 1,685,842 +0.01(+0.12%)
Dec 09, 2021 7.550 7.550 7.450 7.510 3,853,855 -0.05(-0.66%)
Dec 08, 2021 7.580 7.624 7.530 7.560 906,592 -0.03(-0.40%)
Dec 07, 2021 7.560 7.620 7.550 7.590 1,056,284 +0.06(+0.77%)
Dec 06, 2021 7.447 7.580 7.420 7.532 1,254,651 +0.21(+2.90%)
Dec 03, 2021 7.360 7.360 7.250 7.320 723,764 -0.10(-1.35%)
Dec 02, 2021 7.450 7.490 7.410 7.420 1,115,817 -0.02(-0.27%)
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.