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

Enel Societa Per Azi ADR (OP: ENLAY )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 31, 2022 6.790 6.790 6.650 6.650 1,401,100 -0.10(-1.48%)
Mar 30, 2022 6.705 6.770 6.684 6.750 866,772 +0.05(+0.75%)
Mar 29, 2022 6.730 6.753 6.660 6.700 922,777 +0.25(+3.88%)
Mar 28, 2022 6.436 6.468 6.400 6.450 1,540,780 +0.08(+1.26%)
Mar 25, 2022 6.400 6.440 6.330 6.370 932,957 +0.05(+0.79%)
Mar 24, 2022 6.300 6.360 6.260 6.320 1,090,120 +0.11(+1.77%)
Mar 23, 2022 6.230 6.260 6.170 6.210 744,585 -0.15(-2.36%)
Mar 22, 2022 6.340 6.380 6.312 6.360 990,526 -0.05(-0.78%)
Mar 21, 2022 6.420 6.440 6.360 6.410 570,541 +0.07(+1.10%)
Mar 18, 2022 6.300 6.350 6.280 6.340 737,323 +0.05(+0.79%)
Mar 17, 2022 6.270 6.380 6.220 6.290 1,042,446 -0.14(-2.18%)
Mar 16, 2022 6.400 6.510 6.260 6.430 1,690,280 +0.07(+1.10%)
Mar 15, 2022 6.340 6.390 6.280 6.360 3,294,373 +0.04(+0.63%)
Mar 14, 2022 6.340 6.370 6.280 6.320 1,286,144 +0.14(+2.27%)
Mar 11, 2022 6.290 6.310 6.170 6.180 879,031 -0.13(-2.06%)
Mar 10, 2022 6.280 6.380 6.250 6.310 1,038,414 -0.33(-4.97%)
Mar 09, 2022 6.560 6.740 6.504 6.640 1,065,779 +0.35(+5.56%)
Mar 08, 2022 6.300 6.430 6.125 6.290 1,481,629 +0.35(+5.89%)
Mar 07, 2022 6.220 6.225 5.893 5.940 1,517,901 -0.25(-4.04%)
Mar 04, 2022 6.220 6.250 6.140 6.190 648,754 -0.33(-5.06%)
Mar 03, 2022 6.700 6.700 6.480 6.520 956,275 -0.31(-4.54%)
Mar 02, 2022 6.800 6.840 6.740 6.830 642,033 +0.03(+0.44%)
Mar 01, 2022 6.980 7.020 6.740 6.800 1,078,789 -0.47(-6.46%)
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%)
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.