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 (%)
Oct 29, 2021 8.315 8.358 8.280 8.330 688,870 -0.10(-1.19%)
Oct 28, 2021 8.370 8.450 8.360 8.430 1,247,939 +0.11(+1.32%)
Oct 27, 2021 8.362 8.370 8.292 8.320 4,689,019 +0.08(+0.97%)
Oct 26, 2021 8.250 8.240 6,337,605 +0.07(+0.86%)
Oct 25, 2021 8.150 8.350 8.110 8.170 657,479 -0.03(-0.37%)
Oct 22, 2021 8.250 8.290 8.180 8.200 1,400,744 -0.11(-1.32%)
Oct 21, 2021 8.340 8.340 8.270 8.310 1,063,021 -0.06(-0.72%)
Oct 20, 2021 8.360 8.390 8.330 8.370 346,433 +0.15(+1.82%)
Oct 19, 2021 8.150 8.230 8.150 8.220 845,905 +0.24(+2.94%)
Oct 18, 2021 7.960 8.000 7.900 7.985 1,952,793 +0.02(+0.19%)
Oct 15, 2021 7.970 8.010 7.960 7.970 464,472 -0.05(-0.62%)
Oct 14, 2021 8.030 8.030 7.970 8.020 380,979 +0.15(+1.91%)
Oct 13, 2021 7.796 7.890 7.796 7.870 406,984 +0.11(+1.42%)
Oct 12, 2021 7.700 7.780 7.700 7.760 437,904 +0.05(+0.65%)
Oct 11, 2021 7.760 7.800 7.710 7.710 485,410 -0.22(-2.77%)
Oct 08, 2021 7.930 7.970 7.910 7.930 961,421 +0.01(+0.13%)
Oct 07, 2021 7.930 7.990 7.920 7.920 1,615,114 +0.14(+1.80%)
Oct 06, 2021 7.660 7.780 7.660 7.780 319,186 -0.05(-0.64%)
Oct 05, 2021 7.785 7.840 7.770 7.830 1,129,258 +0.03(+0.38%)
Oct 04, 2021 7.810 7.830 7.750 7.800 431,046 +0.02(+0.24%)
Oct 01, 2021 7.810 7.810 7.730 7.781 447,117 +0.14(+1.85%)
Sep 30, 2021 7.730 7.730 7.610 7.640 506,324 -0.17(-2.18%)
Sep 29, 2021 7.800 7.850 7.780 7.810 690,278 -0.13(-1.64%)
Sep 28, 2021 8.020 8.020 7.900 7.940 473,164 -0.10(-1.24%)
Sep 27, 2021 8.090 8.100 8.020 8.040 1,151,216 -0.13(-1.59%)
Sep 24, 2021 8.200 8.250 8.140 8.170 1,110,788 -0.08(-0.97%)
Sep 23, 2021 8.300 8.320 8.230 8.250 526,463 +0.19(+2.36%)
Sep 22, 2021 8.060 8.140 8.050 8.060 1,009,930 +0.02(+0.25%)
Sep 21, 2021 8.059 8.070 8.010 8.040 527,035 +0.09(+1.13%)
Sep 20, 2021 7.980 8.000 7.900 7.950 621,118 -0.15(-1.85%)
Sep 17, 2021 8.190 8.220 8.090 8.100 368,208 -0.10(-1.22%)
Sep 16, 2021 8.210 8.230 8.160 8.200 895,999 -0.12(-1.38%)
Sep 15, 2021 8.340 8.340 8.241 8.315 2,239,333 -0.41(-4.64%)
Sep 14, 2021 8.850 8.850 8.710 8.720 399,639 -0.10(-1.13%)
Sep 13, 2021 8.760 8.830 8.750 8.820 2,221,727 +0.19(+2.20%)
Sep 10, 2021 8.760 8.760 8.620 8.630 1,362,055 -0.18(-2.04%)
Sep 09, 2021 8.850 8.910 8.800 8.810 663,748 -0.04(-0.40%)
Sep 08, 2021 8.860 8.880 8.810 8.845 490,426 -0.08(-0.95%)
Sep 07, 2021 8.920 8.990 8.920 8.930 224,779 -0.20(-2.23%)
Sep 03, 2021 9.100 9.170 9.060 9.133 170,258 -0.05(-0.56%)
Sep 02, 2021 9.190 9.200 9.110 9.185 383,033 +0.02(+0.16%)
Sep 01, 2021 9.130 9.220 9.130 9.170 248,737 +0.13(+1.44%)
Aug 31, 2021 9.021 9.082 9.010 9.040 345,682 -0.04(-0.39%)
Aug 30, 2021 8.980 9.107 9.010 9.075 239,246 +0.06(+0.72%)
Aug 27, 2021 8.940 9.050 8.940 9.010 234,506 +0.04(+0.50%)
Aug 26, 2021 8.970 9.010 8.940 8.965 338,571 -0.15(-1.70%)
Aug 25, 2021 9.050 9.120 9.020 9.120 200,114 +0.02(+0.22%)
Aug 24, 2021 9.120 9.140 9.061 9.100 214,770 -0.07(-0.76%)
Aug 23, 2021 9.160 9.190 9.135 9.170 424,362 -0.13(-1.40%)
Aug 20, 2021 9.279 9.340 9.230 9.300 873,113 +0.07(+0.76%)
Aug 19, 2021 9.190 9.250 9.160 9.230 1,167,322 +0.13(+1.43%)
Aug 18, 2021 9.110 9.172 9.100 9.100 341,389 +0.02(+0.22%)
Aug 17, 2021 9.093 9.130 8.990 9.080 900,672 -0.14(-1.48%)
Aug 16, 2021 9.180 9.240 9.160 9.216 352,682 -0.04(-0.48%)
Aug 13, 2021 9.190 9.270 9.190 9.260 526,203 +0.07(+0.76%)
Aug 12, 2021 9.140 9.190 9.100 9.190 241,382 +0.01(+0.11%)
Aug 11, 2021 9.140 9.190 9.130 9.180 688,698 +0.09(+0.99%)
Aug 10, 2021 9.100 9.125 9.070 9.090 818,583 -0.01(-0.11%)
Aug 09, 2021 9.140 9.180 9.090 9.100 785,831 +0.00(+0.00%)
Aug 06, 2021 9.100 9.140 9.060 9.100 209,315 -0.04(-0.41%)
Aug 05, 2021 9.080 9.160 9.080 9.137 188,525 +0.05(+0.52%)
Aug 04, 2021 9.140 9.140 9.040 9.090 266,733 -0.02(-0.16%)
Aug 03, 2021 9.110 9.120 9.055 9.105 258,513 -0.05(-0.60%)
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.