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 (%)
Jun 30, 2021 9.293 9.330 9.210 9.270 248,685 -0.24(-2.52%)
Jun 29, 2021 9.530 9.530 9.480 9.510 403,693 +0.06(+0.59%)
Jun 28, 2021 9.514 9.520 9.450 9.454 604,530 -0.11(-1.11%)
Jun 25, 2021 9.520 9.560 9.470 9.560 1,125,497 -0.01(-0.10%)
Jun 24, 2021 9.500 9.570 9.490 9.570 384,554 +0.08(+0.84%)
Jun 23, 2021 9.544 9.655 9.450 9.490 461,168 -0.17(-1.76%)
Jun 22, 2021 9.600 9.670 9.570 9.660 729,087 +0.00(+0.00%)
Jun 21, 2021 9.580 9.680 9.560 9.660 596,903 +0.20(+2.11%)
Jun 18, 2021 9.420 9.570 9.420 9.460 447,304 -0.14(-1.46%)
Jun 17, 2021 9.570 9.630 9.530 9.600 423,698 -0.21(-2.14%)
Jun 16, 2021 9.870 9.940 9.780 9.810 306,725 +0.03(+0.28%)
Jun 15, 2021 9.790 9.807 9.724 9.783 276,527 -0.04(-0.38%)
Jun 14, 2021 9.740 9.820 9.730 9.820 254,805 +0.13(+1.34%)
Jun 11, 2021 9.650 9.700 9.610 9.690 482,300 +0.04(+0.40%)
Jun 10, 2021 9.660 9.680 9.630 9.651 286,547 -0.08(-0.81%)
Jun 09, 2021 9.798 9.798 9.670 9.730 270,540 -0.03(-0.28%)
Jun 08, 2021 9.745 9.790 9.680 9.757 272,110 +0.02(+0.17%)
Jun 07, 2021 9.940 9.940 9.640 9.740 275,453 +0.11(+1.09%)
Jun 04, 2021 9.600 9.640 9.560 9.635 316,979 +0.04(+0.47%)
Jun 03, 2021 9.590 9.600 9.515 9.590 775,369 -0.11(-1.13%)
Jun 02, 2021 9.710 9.730 9.660 9.700 414,287 -0.11(-1.12%)
Jun 01, 2021 9.940 9.940 9.800 9.810 547,594 -0.05(-0.51%)
May 28, 2021 9.794 9.920 9.780 9.860 263,045 -0.04(-0.36%)
May 27, 2021 9.890 9.928 9.810 9.896 261,387 -0.01(-0.10%)
May 26, 2021 9.979 9.979 9.890 9.906 326,312 -0.03(-0.34%)
May 25, 2021 9.990 10.00 9.920 9.940 362,906 +0.00(+0.03%)
May 24, 2021 9.940 9.970 9.890 9.937 167,259 +0.01(+0.12%)
May 21, 2021 9.850 9.950 9.850 9.925 216,005 +0.11(+1.12%)
May 20, 2021 9.770 9.840 9.770 9.815 325,800 +0.14(+1.50%)
May 19, 2021 9.730 9.760 9.640 9.670 253,198 -0.20(-2.03%)
May 18, 2021 10.26 10.26 9.750 9.870 339,089 +0.02(+0.20%)
May 17, 2021 9.920 9.930 9.820 9.850 637,026 -0.12(-1.20%)
May 14, 2021 9.845 9.970 9.840 9.970 471,081 +0.22(+2.26%)
May 13, 2021 9.710 9.770 9.660 9.750 714,407 +0.17(+1.77%)
May 12, 2021 9.680 9.698 9.540 9.580 566,175 -0.18(-1.84%)
May 11, 2021 9.750 9.809 9.730 9.760 681,515 -0.20(-2.01%)
May 10, 2021 10.02 10.04 9.960 9.960 447,154 -0.06(-0.60%)
May 07, 2021 9.960 10.07 9.960 10.02 292,384 +0.07(+0.70%)
May 06, 2021 9.960 10.10 9.880 9.950 252,540 -0.03(-0.30%)
May 05, 2021 9.875 9.980 9.850 9.980 487,971 +0.13(+1.32%)
May 04, 2021 9.865 9.870 9.750 9.850 265,374 -0.18(-1.79%)
May 03, 2021 10.01 10.07 9.990 10.03 350,310 +0.14(+1.42%)
Apr 30, 2021 9.980 9.980 9.870 9.890 873,200 -0.23(-2.32%)
Apr 29, 2021 10.10 10.15 10.01 10.12 509,676 -0.07(-0.74%)
Apr 28, 2021 10.13 10.25 10.13 10.20 275,885 -0.12(-1.16%)
Apr 27, 2021 10.32 10.32 10.24 10.32 375,583 -0.09(-0.86%)
Apr 26, 2021 10.40 10.44 10.36 10.41 335,507 -0.16(-1.51%)
Apr 23, 2021 10.43 10.58 10.37 10.57 996,200 +0.20(+1.93%)
Apr 22, 2021 10.35 10.44 10.31 10.37 301,018 +0.11(+1.07%)
Apr 21, 2021 10.08 10.26 10.08 10.26 535,064 -0.06(-0.58%)
Apr 20, 2021 10.21 10.35 10.19 10.32 790,583 -0.09(-0.86%)
Apr 19, 2021 10.36 10.41 10.31 10.41 379,905 +0.04(+0.39%)
Apr 16, 2021 10.29 10.41 10.29 10.37 525,200 +0.11(+1.07%)
Apr 15, 2021 10.12 10.30 10.12 10.26 404,897 +0.09(+0.88%)
Apr 14, 2021 10.14 10.18 10.05 10.17 296,218 -0.10(-0.97%)
Apr 13, 2021 10.13 10.30 10.13 10.27 462,812 +0.10(+0.98%)
Apr 12, 2021 10.15 10.21 10.13 10.17 937,052 -0.07(-0.69%)
Apr 09, 2021 10.20 10.26 10.16 10.24 1,381,600 -0.05(-0.48%)
Apr 08, 2021 10.29 10.36 10.22 10.29 239,357 +0.12(+1.18%)
Apr 07, 2021 10.21 10.21 10.14 10.17 399,156 +0.04(+0.39%)
Apr 06, 2021 10.14 10.17 10.06 10.13 393,272 -0.08(-0.78%)
Apr 05, 2021 10.02 10.31 9.985 10.21 901,730 +0.28(+2.77%)
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.