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 )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2019 6.818 6.890 6.730 6.770 104,662 -0.07(-1.02%)
Jul 30, 2019 6.850 6.860 6.810 6.840 118,773 -0.10(-1.38%)
Jul 29, 2019 6.927 6.940 6.910 6.936 64,840 +0.06(+0.89%)
Jul 26, 2019 6.865 6.910 6.830 6.875 124,700 -0.05(-0.79%)
Jul 25, 2019 6.965 6.974 6.910 6.930 72,223 -0.10(-1.35%)
Jul 24, 2019 7.010 7.030 6.991 7.025 111,172 +0.08(+1.08%)
Jul 23, 2019 6.927 6.990 6.900 6.950 215,418 -0.09(-1.28%)
Jul 22, 2019 6.940 7.040 6.930 7.040 263,551 +0.00(+0.07%)
Jul 19, 2019 7.200 7.200 6.980 7.035 1,398,100 -0.37(-4.93%)
Jul 18, 2019 7.390 7.490 7.330 7.400 134,282 +0.05(+0.68%)
Jul 17, 2019 7.270 7.350 7.250 7.350 217,756 +0.12(+1.66%)
Jul 16, 2019 7.190 7.250 7.170 7.230 203,140 +0.00(+0.00%)
Jul 15, 2019 7.260 7.300 7.230 7.230 86,392 +0.00(+0.00%)
Jul 12, 2019 7.250 7.250 7.210 7.230 173,900 -0.04(-0.60%)
Jul 11, 2019 7.290 7.310 7.270 7.274 137,506 +0.05(+0.75%)
Jul 10, 2019 7.210 7.230 7.165 7.220 464,381 +0.11(+1.55%)
Jul 09, 2019 7.130 7.170 7.100 7.110 1,485,928 +0.01(+0.14%)
Jul 08, 2019 7.150 7.160 7.100 7.100 1,688,126 -0.03(-0.42%)
Jul 05, 2019 7.100 7.180 7.090 7.130 815,600 -0.02(-0.28%)
Jul 03, 2019 7.135 7.210 7.135 7.150 97,900 +0.15(+2.10%)
Jul 02, 2019 6.970 7.060 6.970 7.003 136,117 +0.17(+2.53%)
Jul 01, 2019 6.912 6.928 6.820 6.830 71,796 -0.08(-1.16%)
Jun 28, 2019 6.940 6.960 6.900 6.910 191,900 +0.06(+0.85%)
Jun 27, 2019 6.860 6.885 6.830 6.851 51,888 -0.02(-0.27%)
Jun 26, 2019 6.880 6.900 6.840 6.870 691,486 -0.12(-1.72%)
Jun 25, 2019 7.020 7.040 6.966 6.990 88,230 -0.07(-1.05%)
Jun 24, 2019 7.055 7.074 7.010 7.064 64,176 +0.05(+0.77%)
Jun 21, 2019 6.983 7.060 6.970 7.010 81,300 +0.04(+0.57%)
Jun 20, 2019 6.950 6.970 6.900 6.970 98,367 +0.06(+0.87%)
Jun 19, 2019 6.840 6.930 6.810 6.910 72,829 -0.03(-0.43%)
Jun 18, 2019 7.010 7.010 6.890 6.940 652,764 +0.19(+2.81%)
Jun 17, 2019 6.750 6.810 6.740 6.750 224,583 +0.01(+0.15%)
Jun 14, 2019 6.740 6.790 6.720 6.740 55,100 +0.04(+0.67%)
Jun 13, 2019 6.695 6.710 6.680 6.695 71,505 +0.04(+0.62%)
Jun 12, 2019 6.603 6.690 6.603 6.654 238,339 +0.09(+1.43%)
Jun 11, 2019 6.570 6.590 6.538 6.560 106,524 +0.02(+0.38%)
Jun 10, 2019 6.560 6.570 6.510 6.535 333,000 -0.09(-1.43%)
Jun 07, 2019 6.680 6.680 6.600 6.630 173,500 +0.15(+2.31%)
Jun 06, 2019 6.475 6.540 6.461 6.480 183,792 +0.12(+1.89%)
Jun 05, 2019 6.380 6.422 6.360 6.360 80,727 -0.02(-0.36%)
Jun 04, 2019 6.380 6.420 6.350 6.383 116,997 +0.14(+2.21%)
Jun 03, 2019 6.230 6.278 6.180 6.245 72,225 +0.04(+0.73%)
May 31, 2019 6.093 6.200 6.090 6.200 149,100 +0.07(+1.14%)
May 30, 2019 6.160 6.160 6.105 6.130 248,142 -0.11(-1.76%)
May 29, 2019 6.202 6.270 6.200 6.240 331,578 -0.15(-2.35%)
May 28, 2019 6.370 6.410 6.340 6.390 57,329 -0.02(-0.31%)
May 24, 2019 6.410 6.450 6.410 6.410 89,900 +0.12(+1.91%)
May 23, 2019 6.290 6.330 6.270 6.290 247,111 -0.10(-1.56%)
May 22, 2019 6.350 6.400 6.350 6.390 71,841 +0.03(+0.47%)
May 21, 2019 6.350 6.410 6.340 6.360 64,530 +0.09(+1.44%)
May 20, 2019 6.280 6.320 6.260 6.270 175,049 +0.05(+0.80%)
May 17, 2019 6.180 6.260 6.180 6.220 64,600 +0.05(+0.81%)
May 16, 2019 6.200 6.250 6.170 6.170 91,478 -0.05(-0.80%)
May 15, 2019 6.147 6.270 6.120 6.220 129,321 +0.00(+0.05%)
May 14, 2019 6.150 6.240 6.120 6.217 210,975 +0.09(+1.42%)
May 13, 2019 6.170 6.180 6.110 6.130 71,932 -0.14(-2.23%)
May 10, 2019 6.194 6.270 6.182 6.270 1,756,600 +0.07(+1.13%)
May 09, 2019 6.150 6.200 6.120 6.200 390,771 -0.06(-0.96%)
May 08, 2019 6.200 6.410 6.150 6.260 142,242 +0.08(+1.29%)
May 07, 2019 6.230 6.240 6.180 6.180 71,016 -0.03(-0.40%)
May 06, 2019 6.180 6.240 6.160 6.205 82,304 -0.02(-0.32%)
May 03, 2019 6.204 6.247 6.180 6.225 88,900 +0.01(+0.24%)
May 02, 2019 6.260 6.260 6.164 6.210 195,110 -0.04(-0.64%)
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.