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, 2022 4.707 4.730 4.650 4.650 818,450 -0.11(-2.31%)
Aug 30, 2022 4.840 4.840 4.750 4.760 1,011,602 +0.00(+0.00%)
Aug 29, 2022 4.730 4.800 4.710 4.760 1,255,135 -0.01(-0.21%)
Aug 26, 2022 4.890 4.890 4.750 4.770 1,511,976 -0.15(-2.95%)
Aug 25, 2022 4.890 4.920 4.870 4.915 994,945 +0.01(+0.31%)
Aug 24, 2022 4.830 4.910 4.830 4.900 2,433,155 -0.01(-0.20%)
Aug 23, 2022 4.850 4.910 4.846 4.910 1,944,564 +0.07(+1.45%)
Aug 22, 2022 4.880 4.890 4.820 4.840 2,192,773 -0.13(-2.71%)
Aug 19, 2022 5.010 5.010 4.970 4.975 832,702 -0.11(-2.16%)
Aug 18, 2022 5.120 5.130 5.070 5.085 723,218 -0.07(-1.26%)
Aug 17, 2022 5.160 5.190 5.120 5.150 840,350 -0.01(-0.19%)
Aug 16, 2022 5.176 5.190 5.130 5.160 950,457 +0.01(+0.19%)
Aug 15, 2022 5.070 5.150 5.070 5.150 1,463,935 -0.00(-0.04%)
Aug 12, 2022 5.110 5.170 5.100 5.152 889,258 +0.06(+1.22%)
Aug 11, 2022 5.130 5.140 5.090 5.090 1,096,169 -0.00(-0.10%)
Aug 10, 2022 5.120 5.140 5.080 5.095 388,934 +0.05(+1.09%)
Aug 09, 2022 5.040 5.090 5.040 5.040 1,090,094 -0.03(-0.59%)
Aug 08, 2022 5.110 5.140 5.060 5.070 1,049,204 +0.06(+1.20%)
Aug 05, 2022 4.940 5.010 4.940 5.010 760,201 +0.06(+1.21%)
Aug 04, 2022 4.940 4.990 4.940 4.950 379,124 +0.01(+0.20%)
Aug 03, 2022 4.900 4.940 4.870 4.940 744,812 +0.05(+1.02%)
Aug 02, 2022 4.900 4.940 4.875 4.890 1,045,251 -0.14(-2.78%)
Aug 01, 2022 5.050 5.090 5.020 5.030 1,754,106 +0.07(+1.47%)
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%)
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.