Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.320 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 6.340 6.360 6.290 6.310 478,828 +0.04(+0.64%)
Feb 28, 2024 6.270 6.320 6.260 6.270 271,141 -0.15(-2.34%)
Feb 27, 2024 6.350 6.420 6.350 6.420 269,889 +0.08(+1.26%)
Feb 26, 2024 6.370 6.370 6.320 6.340 235,599 -0.06(-0.94%)
Feb 23, 2024 6.390 6.410 6.370 6.400 313,042 +0.02(+0.31%)
Feb 22, 2024 6.370 6.400 6.330 6.380 335,166 -0.01(-0.16%)
Feb 21, 2024 6.370 6.400 6.370 6.390 563,093 +0.09(+1.43%)
Feb 20, 2024 6.330 6.363 6.290 6.300 419,836 +0.05(+0.80%)
Feb 16, 2024 6.260 6.290 6.230 6.250 189,075 -0.11(-1.73%)
Feb 15, 2024 6.290 6.360 6.290 6.360 168,620 +0.06(+0.95%)
Feb 14, 2024 6.270 6.320 6.268 6.300 156,973 +0.04(+0.64%)
Feb 13, 2024 6.300 6.300 6.230 6.260 688,719 -0.06(-0.95%)
Feb 12, 2024 6.330 6.340 6.300 6.320 195,580 +0.00(+0.00%)
Feb 09, 2024 6.310 6.320 6.270 6.320 276,491 -0.06(-0.94%)
Feb 08, 2024 6.380 6.380 6.350 6.380 180,800 -0.09(-1.39%)
Feb 07, 2024 6.460 6.482 6.410 6.470 260,024 -0.01(-0.15%)
Feb 06, 2024 6.440 6.510 6.418 6.480 218,526 -0.06(-0.92%)
Feb 05, 2024 6.550 6.560 6.500 6.540 402,640 -0.12(-1.80%)
Feb 02, 2024 6.660 6.670 6.600 6.660 142,239 -0.07(-1.04%)
Feb 01, 2024 6.640 6.730 6.640 6.730 163,421 -0.03(-0.44%)
Jan 31, 2024 6.810 6.855 6.760 6.760 100,872 +0.00(+0.00%)
Jan 30, 2024 6.710 6.760 6.710 6.760 158,242 +0.03(+0.45%)
Jan 29, 2024 6.600 6.730 6.600 6.730 244,559 -0.04(-0.59%)
Jan 26, 2024 6.760 6.820 6.750 6.770 216,999 -0.05(-0.73%)
Jan 25, 2024 6.800 6.840 6.740 6.820 185,016 +0.00(+0.00%)
Jan 24, 2024 6.940 6.940 6.800 6.820 244,639 -0.05(-0.73%)
Jan 23, 2024 6.790 6.870 6.790 6.870 223,261 -0.03(-0.43%)
Jan 22, 2024 6.850 6.940 6.850 6.900 197,284 -0.33(-4.51%)
Jan 19, 2024 7.195 7.250 7.120 7.226 164,656 +0.08(+1.06%)
Jan 18, 2024 7.200 7.200 7.100 7.150 145,885 -0.03(-0.42%)
Jan 17, 2024 7.130 7.200 7.100 7.180 194,098 -0.09(-1.24%)
Jan 16, 2024 7.250 7.310 7.220 7.270 194,651 -0.11(-1.49%)
Jan 12, 2024 7.370 7.400 7.360 7.380 192,860 +0.11(+1.51%)
Jan 11, 2024 7.310 7.320 7.230 7.270 217,854 -0.07(-0.97%)
Jan 10, 2024 7.300 7.360 7.300 7.341 104,471 +0.07(+0.98%)
Jan 09, 2024 7.260 7.290 7.240 7.270 249,456 -0.03(-0.41%)
Jan 08, 2024 7.290 7.320 7.280 7.300 239,385 +0.05(+0.69%)
Jan 05, 2024 7.240 7.300 7.230 7.250 1,006,826 -0.04(-0.48%)
Jan 04, 2024 7.260 7.339 7.260 7.285 336,430 +0.09(+1.32%)
Jan 03, 2024 7.200 7.200 7.140 7.190 414,712 -0.10(-1.37%)
Jan 02, 2024 7.320 7.330 7.280 7.290 263,199 -0.10(-1.42%)
Dec 29, 2023 7.380 7.420 7.380 7.395 207,866 +0.00(+0.07%)
Dec 28, 2023 7.400 7.430 7.370 7.390 435,691 -0.01(-0.14%)
Dec 27, 2023 7.400 7.420 7.377 7.400 241,466 -0.01(-0.13%)
Dec 26, 2023 7.230 7.410 7.230 7.410 106,727 +0.08(+1.09%)
Dec 22, 2023 7.350 7.370 7.310 7.330 162,995 +0.00(+0.00%)
Dec 21, 2023 7.280 7.330 7.260 7.330 170,728 +0.13(+1.81%)
Dec 20, 2023 7.230 7.290 7.180 7.200 647,349 -0.13(-1.77%)
Dec 19, 2023 7.280 7.330 7.280 7.330 131,409 +0.11(+1.52%)
Dec 18, 2023 7.240 7.250 7.190 7.220 582,173 +0.00(+0.00%)
Dec 15, 2023 7.210 7.245 7.180 7.220 117,253 -0.13(-1.77%)
Dec 14, 2023 7.330 7.370 7.310 7.350 243,024 +0.13(+1.80%)
Dec 13, 2023 7.060 7.230 7.060 7.220 242,758 +0.20(+2.85%)
Dec 12, 2023 6.990 7.025 6.990 7.020 180,930 +0.06(+0.86%)
Dec 11, 2023 6.930 6.990 6.930 6.960 157,567 -0.04(-0.57%)
Dec 08, 2023 7.000 7.050 6.990 7.000 221,170 -0.02(-0.28%)
Dec 07, 2023 7.000 7.030 6.970 7.020 125,378 +0.04(+0.57%)
Dec 06, 2023 7.020 7.030 6.980 6.980 121,598 -0.03(-0.43%)
Dec 05, 2023 7.020 7.060 7.000 7.010 191,656 -0.04(-0.57%)
Dec 04, 2023 7.030 7.050 6.991 7.050 428,295 +0.01(+0.14%)
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.