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 (%)
Jul 29, 2022 4.980 5.020 4.940 4.957 862,471 +0.16(+3.27%)
Jul 28, 2022 4.770 4.820 4.740 4.800 1,431,560 +0.01(+0.21%)
Jul 27, 2022 4.750 4.800 4.700 4.790 895,666 +0.07(+1.48%)
Jul 26, 2022 4.730 4.780 4.700 4.720 2,496,936 -0.06(-1.26%)
Jul 25, 2022 4.790 4.830 4.770 4.780 1,872,034 +0.03(+0.63%)
Jul 22, 2022 4.790 4.820 4.720 4.750 2,765,560 -0.03(-0.63%)
Jul 21, 2022 4.680 4.800 4.680 4.780 3,346,652 +0.06(+1.27%)
Jul 20, 2022 4.960 4.970 4.700 4.720 1,066,776 -0.31(-6.16%)
Jul 19, 2022 5.020 5.080 5.010 5.030 2,101,658 +0.12(+2.44%)
Jul 18, 2022 4.890 4.960 4.887 4.910 3,163,914 -0.09(-1.80%)
Jul 15, 2022 4.900 5.070 4.880 5.000 2,262,765 +0.22(+4.56%)
Jul 14, 2022 4.780 4.850 4.720 4.782 995,803 -0.32(-6.24%)
Jul 13, 2022 5.070 5.160 5.030 5.100 2,276,448 -0.02(-0.39%)
Jul 12, 2022 5.160 5.210 5.110 5.120 1,544,937 -0.08(-1.54%)
Jul 11, 2022 5.220 5.250 5.190 5.200 1,775,915 -0.08(-1.52%)
Jul 08, 2022 5.260 5.310 5.236 5.280 594,652 -0.02(-0.38%)
Jul 07, 2022 5.240 5.320 5.240 5.300 929,714 +0.08(+1.53%)
Jul 06, 2022 5.210 5.310 5.200 5.220 1,175,639 -0.01(-0.19%)
Jul 05, 2022 5.280 5.280 5.160 5.230 1,341,581 -0.29(-5.25%)
Jul 01, 2022 5.420 5.540 5.400 5.520 578,190 +0.07(+1.28%)
Jun 30, 2022 5.410 5.470 5.370 5.450 684,043 -0.15(-2.68%)
Jun 29, 2022 5.640 5.640 5.580 5.600 878,457 -0.04(-0.71%)
Jun 28, 2022 5.700 5.730 5.640 5.640 7,165,410 +0.01(+0.18%)
Jun 27, 2022 5.640 5.691 5.610 5.630 14,983,017 -0.16(-2.76%)
Jun 24, 2022 5.710 5.790 5.680 5.790 6,587,426 +0.11(+1.94%)
Jun 23, 2022 5.690 5.710 5.620 5.680 838,990 +0.09(+1.61%)
Jun 22, 2022 5.550 5.630 5.540 5.590 1,642,415 -0.13(-2.27%)
Jun 21, 2022 5.690 5.740 5.680 5.720 1,685,255 +0.06(+1.06%)
Jun 17, 2022 5.660 5.725 5.620 5.660 793,519 +0.00(+0.09%)
Jun 16, 2022 5.580 5.700 5.550 5.655 1,120,160 -0.13(-2.33%)
Jun 15, 2022 5.680 5.860 5.670 5.790 1,242,082 +0.27(+4.89%)
Jun 14, 2022 5.600 5.600 5.450 5.520 4,027,900 -0.02(-0.36%)
Jun 13, 2022 5.650 5.670 5.520 5.540 1,364,647 -0.20(-3.48%)
Jun 10, 2022 5.700 5.770 5.675 5.740 6,192,701 -0.22(-3.69%)
Jun 09, 2022 6.020 6.070 5.950 5.960 2,457,713 -0.20(-3.25%)
Jun 08, 2022 6.240 6.270 6.153 6.160 6,599,158 -0.24(-3.75%)
Jun 07, 2022 6.320 6.410 6.310 6.400 772,703 +0.02(+0.23%)
Jun 06, 2022 6.370 6.440 6.370 6.385 987,860 +0.09(+1.43%)
Jun 03, 2022 6.270 6.310 6.250 6.295 493,720 -0.10(-1.59%)
Jun 02, 2022 6.330 6.400 6.292 6.397 1,086,668 +0.14(+2.19%)
Jun 01, 2022 6.360 6.360 6.220 6.260 654,060 -0.20(-3.10%)
May 31, 2022 6.455 6.480 6.390 6.460 893,745 -0.13(-1.97%)
May 27, 2022 6.550 6.600 6.540 6.590 377,054 -0.00(-0.08%)
May 26, 2022 6.540 6.610 6.540 6.595 586,296 +0.09(+1.46%)
May 25, 2022 6.440 6.540 6.440 6.500 548,043 +0.01(+0.23%)
May 24, 2022 6.380 6.500 6.370 6.485 502,004 -0.00(-0.08%)
May 23, 2022 6.410 6.520 6.400 6.490 715,343 +0.06(+0.93%)
May 20, 2022 6.440 6.475 6.360 6.430 590,462 +0.18(+2.88%)
May 19, 2022 6.170 6.300 6.170 6.250 1,079,541 +0.11(+1.79%)
May 18, 2022 6.170 6.210 6.106 6.140 800,879 -0.17(-2.62%)
May 17, 2022 6.290 6.320 6.230 6.305 572,430 +0.10(+1.69%)
May 16, 2022 6.190 6.240 6.170 6.200 1,246,745 +0.08(+1.31%)
May 13, 2022 6.050 6.160 6.030 6.120 1,156,898 +0.11(+1.83%)
May 12, 2022 6.037 6.075 5.940 6.010 1,466,991 -0.15(-2.44%)
May 11, 2022 6.150 6.280 6.130 6.160 3,608,389 +0.04(+0.65%)
May 10, 2022 6.180 6.210 6.080 6.120 1,272,420 -0.04(-0.65%)
May 09, 2022 6.170 6.511 6.130 6.160 1,374,533 -0.12(-1.91%)
May 06, 2022 6.350 6.370 6.250 6.280 782,719 -0.04(-0.63%)
May 05, 2022 6.400 6.400 6.270 6.320 833,419 -0.26(-3.95%)
May 04, 2022 6.510 6.650 6.460 6.580 774,936 +0.08(+1.23%)
May 03, 2022 6.500 6.550 6.490 6.500 987,712 +0.06(+0.93%)
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.