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 (%)
Aug 31, 2021 9.021 9.082 9.010 9.040 345,682 -0.04(-0.39%)
Aug 30, 2021 8.980 9.107 9.010 9.075 239,246 +0.06(+0.72%)
Aug 27, 2021 8.940 9.050 8.940 9.010 234,506 +0.04(+0.50%)
Aug 26, 2021 8.970 9.010 8.940 8.965 338,571 -0.15(-1.70%)
Aug 25, 2021 9.050 9.120 9.020 9.120 200,114 +0.02(+0.22%)
Aug 24, 2021 9.120 9.140 9.061 9.100 214,770 -0.07(-0.76%)
Aug 23, 2021 9.160 9.190 9.135 9.170 424,362 -0.13(-1.40%)
Aug 20, 2021 9.279 9.340 9.230 9.300 873,113 +0.07(+0.76%)
Aug 19, 2021 9.190 9.250 9.160 9.230 1,167,322 +0.13(+1.43%)
Aug 18, 2021 9.110 9.172 9.100 9.100 341,389 +0.02(+0.22%)
Aug 17, 2021 9.093 9.130 8.990 9.080 900,672 -0.14(-1.48%)
Aug 16, 2021 9.180 9.240 9.160 9.216 352,682 -0.04(-0.48%)
Aug 13, 2021 9.190 9.270 9.190 9.260 526,203 +0.07(+0.76%)
Aug 12, 2021 9.140 9.190 9.100 9.190 241,382 +0.01(+0.11%)
Aug 11, 2021 9.140 9.190 9.130 9.180 688,698 +0.09(+0.99%)
Aug 10, 2021 9.100 9.125 9.070 9.090 818,583 -0.01(-0.11%)
Aug 09, 2021 9.140 9.180 9.090 9.100 785,831 +0.00(+0.00%)
Aug 06, 2021 9.100 9.140 9.060 9.100 209,315 -0.04(-0.41%)
Aug 05, 2021 9.080 9.160 9.080 9.137 188,525 +0.05(+0.52%)
Aug 04, 2021 9.140 9.140 9.040 9.090 266,733 -0.02(-0.16%)
Aug 03, 2021 9.110 9.120 9.055 9.105 258,513 -0.05(-0.60%)
Aug 02, 2021 9.187 9.187 9.110 9.160 352,144 +0.00(+0.00%)
Jul 30, 2021 9.320 9.320 9.140 9.160 330,732 -0.34(-3.58%)
Jul 29, 2021 9.600 9.600 9.320 9.500 624,170 -0.02(-0.21%)
Jul 28, 2021 9.440 9.540 9.410 9.520 216,644 +0.14(+1.49%)
Jul 27, 2021 9.330 9.440 9.300 9.380 379,642 -0.15(-1.57%)
Jul 26, 2021 9.401 9.580 9.400 9.530 328,510 +0.08(+0.90%)
Jul 23, 2021 9.320 9.490 9.320 9.445 248,688 +0.13(+1.45%)
Jul 22, 2021 9.440 9.440 9.300 9.310 171,426 +0.15(+1.60%)
Jul 21, 2021 9.070 9.210 9.070 9.163 276,839 +0.21(+2.31%)
Jul 20, 2021 8.850 8.990 8.830 8.956 915,604 +0.02(+0.27%)
Jul 19, 2021 8.970 9.020 8.860 8.932 477,094 -0.47(-4.95%)
Jul 16, 2021 9.500 9.540 9.350 9.398 309,849 +0.08(+0.85%)
Jul 15, 2021 9.460 9.460 9.300 9.318 279,642 -0.16(-1.66%)
Jul 14, 2021 9.540 9.540 9.430 9.475 308,398 +0.06(+0.69%)
Jul 13, 2021 9.420 9.490 9.409 9.410 246,790 -0.15(-1.57%)
Jul 12, 2021 9.550 9.560 9.489 9.560 289,931 +0.18(+1.90%)
Jul 09, 2021 9.330 9.420 9.290 9.382 639,844 +0.07(+0.77%)
Jul 08, 2021 9.260 9.330 9.200 9.310 434,133 -0.17(-1.79%)
Jul 07, 2021 9.421 9.520 9.421 9.480 292,809 +0.12(+1.28%)
Jul 06, 2021 9.410 9.420 9.320 9.360 269,376 +0.10(+1.08%)
Jul 02, 2021 9.220 9.300 9.200 9.260 198,899 -0.03(-0.32%)
Jul 01, 2021 9.250 9.317 9.240 9.290 386,502 +0.02(+0.22%)
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%)
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.