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 (%)
Sep 30, 2022 4.040 4.100 4.040 4.060 1,197,037 -0.02(-0.49%)
Sep 29, 2022 4.100 4.110 4.020 4.080 2,608,242 -0.09(-2.16%)
Sep 28, 2022 4.080 4.190 4.050 4.170 1,402,886 +0.10(+2.46%)
Sep 27, 2022 4.210 4.250 4.040 4.070 2,839,936 -0.23(-5.35%)
Sep 26, 2022 4.340 4.360 4.287 4.300 1,166,402 -0.15(-3.37%)
Sep 23, 2022 4.530 4.550 4.430 4.450 1,239,193 -0.27(-5.72%)
Sep 22, 2022 4.730 4.760 4.680 4.720 1,086,763 +0.04(+0.85%)
Sep 21, 2022 4.750 4.800 4.670 4.680 646,277 -0.11(-2.30%)
Sep 20, 2022 4.780 4.820 4.740 4.790 1,591,999 -0.14(-2.84%)
Sep 19, 2022 4.830 4.940 4.830 4.930 1,148,944 +0.03(+0.61%)
Sep 16, 2022 4.840 4.900 4.830 4.900 674,348 +0.08(+1.66%)
Sep 15, 2022 4.840 4.880 4.820 4.820 1,063,200 -0.04(-0.82%)
Sep 14, 2022 4.840 4.910 4.830 4.860 514,406 +0.00(+0.00%)
Sep 13, 2022 4.940 4.960 4.840 4.860 1,176,718 -0.12(-2.41%)
Sep 12, 2022 4.960 5.020 4.960 4.980 1,462,393 +0.14(+2.89%)
Sep 09, 2022 4.810 4.850 4.780 4.840 858,770 +0.11(+2.33%)
Sep 08, 2022 4.610 4.760 4.610 4.730 942,052 -0.01(-0.21%)
Sep 07, 2022 4.660 4.740 4.650 4.740 1,490,096 +0.17(+3.72%)
Sep 06, 2022 4.590 4.610 4.524 4.570 1,710,425 -0.01(-0.22%)
Sep 02, 2022 4.650 4.730 4.560 4.580 952,161 +0.01(+0.22%)
Sep 01, 2022 4.600 4.620 4.520 4.570 1,701,076 -0.08(-1.72%)
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%)
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.