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 (%)
Aug 31, 2020 9.030 9.090 8.980 9.005 168,704 -0.05(-0.55%)
Aug 28, 2020 9.055 9.070 8.972 9.055 233,300 +0.13(+1.51%)
Aug 27, 2020 9.144 9.150 8.880 8.920 223,137 -0.29(-3.10%)
Aug 26, 2020 9.100 9.230 9.090 9.205 259,833 -0.02(-0.16%)
Aug 25, 2020 9.320 9.330 9.130 9.220 913,829 -0.02(-0.22%)
Aug 24, 2020 9.330 9.355 9.180 9.240 252,172 +0.14(+1.59%)
Aug 21, 2020 8.960 9.110 8.940 9.095 171,500 -0.04(-0.49%)
Aug 20, 2020 9.110 9.180 9.093 9.140 171,333 -0.07(-0.76%)
Aug 19, 2020 9.340 9.355 9.210 9.210 208,056 -0.03(-0.38%)
Aug 18, 2020 9.365 9.380 9.200 9.245 145,875 +0.05(+0.54%)
Aug 17, 2020 9.220 9.230 9.172 9.195 128,601 -0.11(-1.13%)
Aug 14, 2020 9.295 9.320 9.260 9.300 228,400 -0.05(-0.55%)
Aug 13, 2020 9.400 9.480 9.320 9.351 152,786 -0.17(-1.77%)
Aug 12, 2020 9.370 9.550 9.340 9.520 117,099 +0.32(+3.48%)
Aug 11, 2020 9.380 9.430 9.190 9.200 198,670 -0.03(-0.33%)
Aug 10, 2020 9.280 9.280 9.137 9.230 156,900 +0.08(+0.87%)
Aug 07, 2020 9.075 9.194 9.070 9.150 207,500 -0.01(-0.11%)
Aug 06, 2020 9.110 9.200 9.060 9.160 189,864 -0.06(-0.68%)
Aug 05, 2020 9.320 9.360 9.210 9.223 128,249 -0.04(-0.40%)
Aug 04, 2020 9.100 9.260 9.070 9.260 442,239 +0.09(+0.95%)
Aug 03, 2020 9.130 9.210 9.080 9.173 118,030 +0.11(+1.19%)
Jul 31, 2020 9.315 9.340 8.990 9.065 235,100 -0.09(-0.93%)
Jul 30, 2020 9.190 9.248 9.010 9.150 245,348 -0.24(-2.56%)
Jul 29, 2020 9.120 9.390 9.070 9.390 690,887 +0.23(+2.51%)
Jul 28, 2020 9.160 9.290 9.150 9.160 392,134 -0.11(-1.19%)
Jul 27, 2020 9.190 9.280 9.140 9.270 177,657 +0.07(+0.76%)
Jul 24, 2020 9.190 9.230 9.140 9.200 185,100 -0.07(-0.78%)
Jul 23, 2020 9.340 9.410 9.260 9.273 157,897 -0.16(-1.67%)
Jul 22, 2020 9.405 9.460 9.380 9.430 309,750 -0.04(-0.45%)
Jul 21, 2020 9.525 9.583 9.450 9.473 625,720 +0.00(+0.03%)
Jul 20, 2020 9.476 9.547 9.410 9.470 377,952 -0.09(-0.94%)
Jul 17, 2020 9.505 9.720 9.250 9.560 232,200 +0.24(+2.58%)
Jul 16, 2020 9.310 9.392 9.290 9.320 278,500 +0.05(+0.54%)
Jul 15, 2020 9.218 9.298 9.210 9.270 174,083 +0.17(+1.87%)
Jul 14, 2020 9.035 9.110 9.010 9.100 161,524 +0.10(+1.11%)
Jul 13, 2020 9.050 9.180 9.000 9.000 238,795 -0.05(-0.55%)
Jul 10, 2020 8.980 9.070 8.977 9.050 155,000 +0.14(+1.57%)
Jul 09, 2020 9.035 9.035 8.850 8.910 247,867 -0.24(-2.62%)
Jul 08, 2020 8.990 9.160 8.990 9.150 314,070 +0.27(+3.04%)
Jul 07, 2020 8.988 8.989 8.870 8.880 316,635 -0.05(-0.56%)
Jul 06, 2020 8.910 8.970 8.842 8.930 256,543 +0.07(+0.85%)
Jul 02, 2020 8.960 8.960 8.810 8.855 239,600 +0.21(+2.37%)
Jul 01, 2020 8.540 8.650 8.510 8.650 225,282 +0.08(+0.93%)
Jun 30, 2020 8.620 8.643 8.550 8.570 308,465 -0.02(-0.23%)
Jun 29, 2020 8.617 8.695 8.555 8.590 193,648 +0.11(+1.27%)
Jun 26, 2020 8.630 8.630 8.460 8.482 225,200 -0.12(-1.37%)
Jun 25, 2020 8.595 8.650 8.500 8.600 166,904 +0.09(+1.08%)
Jun 24, 2020 8.725 8.849 8.490 8.508 427,904 -0.23(-2.58%)
Jun 23, 2020 8.720 8.829 8.720 8.733 236,398 +0.15(+1.78%)
Jun 22, 2020 8.410 8.580 8.405 8.580 962,775 +0.23(+2.75%)
Jun 19, 2020 8.497 8.552 8.350 8.350 210,900 -0.02(-0.24%)
Jun 18, 2020 8.270 8.380 8.270 8.370 348,150 +0.00(+0.00%)
Jun 17, 2020 8.410 8.430 8.320 8.370 399,520 -0.12(-1.41%)
Jun 16, 2020 8.515 8.610 8.430 8.490 624,788 +0.12(+1.40%)
Jun 15, 2020 8.150 8.390 8.082 8.373 432,771 +0.17(+2.02%)
Jun 12, 2020 8.365 8.365 8.120 8.207 256,800 +0.14(+1.70%)
Jun 11, 2020 8.322 8.365 8.050 8.070 307,993 -0.38(-4.50%)
Jun 10, 2020 8.570 8.586 8.400 8.450 724,846 -0.03(-0.35%)
Jun 09, 2020 8.430 8.562 8.400 8.480 239,816 -0.10(-1.18%)
Jun 08, 2020 8.500 8.585 8.468 8.581 874,692 +0.16(+1.91%)
Jun 05, 2020 8.420 8.560 8.420 8.420 223,000 -0.02(-0.18%)
Jun 04, 2020 8.390 8.500 8.390 8.435 468,737 -0.02(-0.24%)
Jun 03, 2020 8.292 8.475 8.270 8.455 419,464 +0.49(+6.19%)
Jun 02, 2020 7.940 8.010 7.890 7.963 1,153,518 +0.18(+2.35%)
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.