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, 2023 6.720 6.730 6.650 6.665 105,247 +0.03(+0.38%)
Aug 30, 2023 6.700 6.746 6.620 6.640 234,475 -0.07(-1.04%)
Aug 29, 2023 6.610 6.730 6.610 6.710 140,027 +0.14(+2.13%)
Aug 28, 2023 6.570 6.610 6.550 6.570 310,317 +0.00(+0.00%)
Aug 25, 2023 6.540 6.590 6.510 6.570 420,067 +0.06(+0.92%)
Aug 24, 2023 6.550 6.579 6.490 6.510 99,050 -0.04(-0.61%)
Aug 23, 2023 6.540 6.560 6.510 6.550 101,555 +0.10(+1.55%)
Aug 22, 2023 6.450 6.470 6.420 6.450 363,897 +0.01(+0.16%)
Aug 21, 2023 6.450 6.450 6.380 6.440 220,563 +0.05(+0.78%)
Aug 18, 2023 6.360 6.400 6.340 6.390 386,501 +0.06(+0.99%)
Aug 17, 2023 6.360 6.380 6.290 6.327 1,520,069 -0.03(-0.51%)
Aug 16, 2023 6.470 6.475 6.360 6.360 1,134,893 -0.11(-1.70%)
Aug 15, 2023 6.600 6.600 6.420 6.470 139,490 -0.09(-1.37%)
Aug 14, 2023 6.520 6.579 6.510 6.560 352,714 +0.05(+0.73%)
Aug 11, 2023 6.550 6.580 6.500 6.513 136,964 -0.10(-1.45%)
Aug 10, 2023 6.630 6.670 6.600 6.609 117,309 +0.05(+0.74%)
Aug 09, 2023 6.500 6.580 6.500 6.560 286,638 +0.05(+0.77%)
Aug 08, 2023 6.410 6.510 6.410 6.510 232,828 +0.03(+0.46%)
Aug 07, 2023 6.470 6.500 6.435 6.480 123,150 +0.03(+0.47%)
Aug 04, 2023 6.510 6.550 6.430 6.450 136,021 -0.08(-1.23%)
Aug 03, 2023 6.530 6.540 6.490 6.530 136,595 -0.05(-0.76%)
Aug 02, 2023 6.660 6.670 6.571 6.580 196,816 -0.19(-2.81%)
Aug 01, 2023 6.780 6.805 6.740 6.770 170,938 -0.06(-0.95%)
Jul 31, 2023 6.900 6.920 6.820 6.835 91,480 -0.01(-0.08%)
Jul 28, 2023 6.858 6.910 6.820 6.840 387,844 -0.02(-0.29%)
Jul 27, 2023 6.900 6.920 6.820 6.860 203,392 -0.12(-1.72%)
Jul 26, 2023 6.760 6.980 6.660 6.980 149,856 +0.21(+3.10%)
Jul 25, 2023 6.700 6.820 6.700 6.770 115,300 -0.02(-0.29%)
Jul 24, 2023 6.810 6.845 6.780 6.790 144,164 -0.24(-3.41%)
Jul 21, 2023 7.040 7.050 7.000 7.030 128,921 +0.02(+0.29%)
Jul 20, 2023 6.990 7.020 6.930 7.010 149,802 -0.01(-0.14%)
Jul 19, 2023 6.980 7.020 6.940 7.020 154,929 +0.04(+0.57%)
Jul 18, 2023 6.990 7.010 6.940 6.980 116,729 +0.02(+0.29%)
Jul 17, 2023 6.950 6.980 6.920 6.960 259,746 +0.03(+0.44%)
Jul 14, 2023 6.980 6.980 6.920 6.929 382,295 -0.09(-1.29%)
Jul 13, 2023 7.020 7.050 6.990 7.020 2,466,039 +0.15(+2.18%)
Jul 12, 2023 6.780 6.910 6.780 6.870 160,085 +0.18(+2.69%)
Jul 11, 2023 6.660 6.710 6.640 6.690 217,844 +0.05(+0.75%)
Jul 10, 2023 6.667 6.670 6.610 6.640 142,631 +0.02(+0.30%)
Jul 07, 2023 6.580 6.670 6.570 6.620 101,063 +0.09(+1.38%)
Jul 06, 2023 6.583 6.590 6.500 6.530 162,938 -0.19(-2.83%)
Jul 05, 2023 6.750 6.770 6.680 6.720 316,904 -0.05(-0.74%)
Jul 03, 2023 6.760 6.790 6.740 6.770 69,112 +0.08(+1.20%)
Jun 30, 2023 6.690 6.720 6.670 6.690 292,333 +0.07(+1.06%)
Jun 29, 2023 6.570 6.650 6.560 6.620 140,720 -0.03(-0.45%)
Jun 28, 2023 6.670 6.689 6.640 6.650 158,633 -0.05(-0.75%)
Jun 27, 2023 6.660 6.700 6.660 6.700 133,730 +0.11(+1.67%)
Jun 26, 2023 6.570 6.600 6.550 6.590 175,408 +0.06(+0.92%)
Jun 23, 2023 6.540 6.580 6.510 6.530 163,883 -0.05(-0.76%)
Jun 22, 2023 6.590 6.610 6.550 6.580 249,403 -0.02(-0.30%)
Jun 21, 2023 6.540 6.600 6.510 6.600 234,725 -0.01(-0.15%)
Jun 20, 2023 6.605 6.620 6.580 6.610 230,789 -0.02(-0.30%)
Jun 16, 2023 6.640 6.660 6.600 6.630 109,123 -0.01(-0.15%)
Jun 15, 2023 6.600 6.660 6.580 6.640 174,211 +0.10(+1.60%)
Jun 14, 2023 6.580 6.615 6.510 6.535 127,260 +0.03(+0.39%)
Jun 13, 2023 6.510 6.540 6.480 6.510 262,040 +0.00(+0.00%)
Jun 12, 2023 6.520 6.550 6.486 6.510 123,164 +0.03(+0.46%)
Jun 09, 2023 6.485 6.520 6.460 6.480 185,681 -0.03(-0.46%)
Jun 08, 2023 6.530 6.530 6.480 6.510 112,813 +0.12(+1.88%)
Jun 07, 2023 6.400 6.410 6.360 6.390 141,713 -0.03(-0.47%)
Jun 06, 2023 6.400 6.430 6.380 6.420 121,875 +0.07(+1.10%)
Jun 05, 2023 6.380 6.390 6.348 6.350 158,067 -0.06(-0.94%)
Jun 02, 2023 6.400 6.440 6.380 6.410 2,941,529 +0.08(+1.26%)
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.