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 (%)
May 28, 2021 9.794 9.920 9.780 9.860 263,045 -0.04(-0.36%)
May 27, 2021 9.890 9.928 9.810 9.896 261,387 -0.01(-0.10%)
May 26, 2021 9.979 9.979 9.890 9.906 326,312 -0.03(-0.34%)
May 25, 2021 9.990 10.00 9.920 9.940 362,906 +0.00(+0.03%)
May 24, 2021 9.940 9.970 9.890 9.937 167,259 +0.01(+0.12%)
May 21, 2021 9.850 9.950 9.850 9.925 216,005 +0.11(+1.12%)
May 20, 2021 9.770 9.840 9.770 9.815 325,800 +0.14(+1.50%)
May 19, 2021 9.730 9.760 9.640 9.670 253,198 -0.20(-2.03%)
May 18, 2021 10.26 10.26 9.750 9.870 339,089 +0.02(+0.20%)
May 17, 2021 9.920 9.930 9.820 9.850 637,026 -0.12(-1.20%)
May 14, 2021 9.845 9.970 9.840 9.970 471,081 +0.22(+2.26%)
May 13, 2021 9.710 9.770 9.660 9.750 714,407 +0.17(+1.77%)
May 12, 2021 9.680 9.698 9.540 9.580 566,175 -0.18(-1.84%)
May 11, 2021 9.750 9.809 9.730 9.760 681,515 -0.20(-2.01%)
May 10, 2021 10.02 10.04 9.960 9.960 447,154 -0.06(-0.60%)
May 07, 2021 9.960 10.07 9.960 10.02 292,384 +0.07(+0.70%)
May 06, 2021 9.960 10.10 9.880 9.950 252,540 -0.03(-0.30%)
May 05, 2021 9.875 9.980 9.850 9.980 487,971 +0.13(+1.32%)
May 04, 2021 9.865 9.870 9.750 9.850 265,374 -0.18(-1.79%)
May 03, 2021 10.01 10.07 9.990 10.03 350,310 +0.14(+1.42%)
Apr 30, 2021 9.980 9.980 9.870 9.890 873,200 -0.23(-2.32%)
Apr 29, 2021 10.10 10.15 10.01 10.12 509,676 -0.07(-0.74%)
Apr 28, 2021 10.13 10.25 10.13 10.20 275,885 -0.12(-1.16%)
Apr 27, 2021 10.32 10.32 10.24 10.32 375,583 -0.09(-0.86%)
Apr 26, 2021 10.40 10.44 10.36 10.41 335,507 -0.16(-1.51%)
Apr 23, 2021 10.43 10.58 10.37 10.57 996,200 +0.20(+1.93%)
Apr 22, 2021 10.35 10.44 10.31 10.37 301,018 +0.11(+1.07%)
Apr 21, 2021 10.08 10.26 10.08 10.26 535,064 -0.06(-0.58%)
Apr 20, 2021 10.21 10.35 10.19 10.32 790,583 -0.09(-0.86%)
Apr 19, 2021 10.36 10.41 10.31 10.41 379,905 +0.04(+0.39%)
Apr 16, 2021 10.29 10.41 10.29 10.37 525,200 +0.11(+1.07%)
Apr 15, 2021 10.12 10.30 10.12 10.26 404,897 +0.09(+0.88%)
Apr 14, 2021 10.14 10.18 10.05 10.17 296,218 -0.10(-0.97%)
Apr 13, 2021 10.13 10.30 10.13 10.27 462,812 +0.10(+0.98%)
Apr 12, 2021 10.15 10.21 10.13 10.17 937,052 -0.07(-0.69%)
Apr 09, 2021 10.20 10.26 10.16 10.24 1,381,600 -0.05(-0.48%)
Apr 08, 2021 10.29 10.36 10.22 10.29 239,357 +0.12(+1.18%)
Apr 07, 2021 10.21 10.21 10.14 10.17 399,156 +0.04(+0.39%)
Apr 06, 2021 10.14 10.17 10.06 10.13 393,272 -0.08(-0.78%)
Apr 05, 2021 10.02 10.31 9.985 10.21 901,730 +0.28(+2.77%)
Apr 01, 2021 9.930 9.940 9.815 9.935 552,800 +0.04(+0.35%)
Mar 31, 2021 9.861 9.950 9.855 9.900 733,351 +0.07(+0.71%)
Mar 30, 2021 9.880 9.890 9.790 9.830 898,149 -0.16(-1.60%)
Mar 29, 2021 9.860 10.02 9.860 9.990 702,854 +0.05(+0.50%)
Mar 26, 2021 9.920 9.979 9.840 9.940 1,793,100 +0.03(+0.30%)
Mar 25, 2021 9.940 9.970 9.850 9.910 551,698 -0.04(-0.40%)
Mar 24, 2021 9.770 9.960 9.770 9.950 443,550 +0.01(+0.10%)
Mar 23, 2021 9.860 9.980 9.830 9.940 521,648 +0.09(+0.91%)
Mar 22, 2021 9.870 9.940 9.770 9.850 289,374 +0.02(+0.20%)
Mar 19, 2021 9.730 9.900 9.660 9.830 305,000 +0.13(+1.34%)
Mar 18, 2021 9.550 9.730 9.480 9.700 393,450 -0.13(-1.32%)
Mar 17, 2021 9.735 9.890 9.620 9.830 743,191 +0.07(+0.72%)
Mar 16, 2021 9.780 9.800 9.652 9.760 648,736 +0.06(+0.62%)
Mar 15, 2021 9.670 9.760 9.631 9.700 269,746 -0.18(-1.82%)
Mar 12, 2021 9.850 9.900 9.760 9.880 412,000 -0.07(-0.70%)
Mar 11, 2021 9.930 9.978 9.880 9.950 220,804 +0.19(+1.95%)
Mar 10, 2021 9.730 9.810 9.701 9.760 850,719 +0.16(+1.67%)
Mar 09, 2021 9.780 9.780 9.554 9.600 382,871 +0.12(+1.27%)
Mar 08, 2021 9.451 9.620 9.443 9.480 310,070 -0.01(-0.16%)
Mar 05, 2021 9.328 9.500 9.280 9.495 1,219,400 +0.22(+2.43%)
Mar 04, 2021 9.380 9.484 9.180 9.270 362,040 +0.18(+1.98%)
Mar 03, 2021 9.140 9.230 9.030 9.090 876,123 -0.32(-3.40%)
Mar 02, 2021 9.432 9.490 9.360 9.410 366,305 -0.14(-1.45%)
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.