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 (%)
Nov 29, 2019 7.537 7.560 7.500 7.540 144,300 -0.03(-0.40%)
Nov 27, 2019 7.490 7.580 7.490 7.570 287,800 +0.02(+0.26%)
Nov 26, 2019 7.530 7.580 7.500 7.550 365,541 +0.09(+1.21%)
Nov 25, 2019 7.480 7.510 7.450 7.460 77,405 +0.04(+0.54%)
Nov 22, 2019 7.425 7.430 7.390 7.420 122,000 -0.04(-0.54%)
Nov 21, 2019 7.485 7.485 7.418 7.460 99,696 +0.02(+0.27%)
Nov 20, 2019 7.532 7.560 7.440 7.440 144,589 -0.06(-0.80%)
Nov 19, 2019 7.525 7.560 7.500 7.500 44,911 -0.09(-1.19%)
Nov 18, 2019 7.540 7.630 7.510 7.590 125,589 +0.08(+1.07%)
Nov 15, 2019 7.528 7.560 7.500 7.510 77,400 +0.00(+0.00%)
Nov 14, 2019 7.540 7.560 7.500 7.510 93,658 -0.10(-1.31%)
Nov 13, 2019 7.555 7.619 7.550 7.610 307,518 -0.14(-1.81%)
Nov 12, 2019 7.647 7.800 7.620 7.750 355,512 +0.22(+2.92%)
Nov 11, 2019 7.560 7.590 7.520 7.530 57,145 -0.01(-0.13%)
Nov 08, 2019 7.508 7.560 7.490 7.540 75,400 +0.12(+1.62%)
Nov 07, 2019 7.430 7.470 7.390 7.420 83,957 -0.16(-2.11%)
Nov 06, 2019 7.595 7.630 7.570 7.580 65,887 -0.04(-0.52%)
Nov 05, 2019 7.620 7.630 7.590 7.620 62,422 -0.05(-0.65%)
Nov 04, 2019 7.710 7.746 7.670 7.670 67,718 -0.02(-0.26%)
Nov 01, 2019 7.710 7.720 7.680 7.690 73,100 -0.04(-0.52%)
Oct 31, 2019 7.700 7.760 7.660 7.730 95,129 +0.03(+0.39%)
Oct 30, 2019 7.600 7.700 7.540 7.700 56,937 +0.09(+1.18%)
Oct 29, 2019 7.530 7.620 7.530 7.610 56,412 +0.01(+0.13%)
Oct 28, 2019 7.560 7.600 7.560 7.600 157,645 +0.00(+0.05%)
Oct 25, 2019 7.570 7.600 7.560 7.596 88,700 -0.00(-0.05%)
Oct 24, 2019 7.561 7.600 7.550 7.600 97,600 +0.11(+1.47%)
Oct 23, 2019 7.438 7.500 7.438 7.490 166,923 -0.06(-0.79%)
Oct 22, 2019 7.540 7.600 7.530 7.550 585,349 -0.03(-0.40%)
Oct 21, 2019 7.540 7.600 7.510 7.580 135,630 +0.03(+0.45%)
Oct 18, 2019 7.495 7.546 7.490 7.546 114,900 +0.04(+0.48%)
Oct 17, 2019 7.490 7.520 7.480 7.510 183,629 +0.02(+0.27%)
Oct 16, 2019 7.470 7.500 7.460 7.490 119,265 -0.01(-0.13%)
Oct 15, 2019 7.462 7.530 7.462 7.500 126,839 +0.05(+0.67%)
Oct 14, 2019 7.430 7.480 7.390 7.450 712,971 +0.03(+0.40%)
Oct 11, 2019 7.423 7.490 7.410 7.420 101,700 +0.04(+0.54%)
Oct 10, 2019 7.352 7.440 7.340 7.380 85,475 -0.03(-0.40%)
Oct 09, 2019 7.350 7.460 7.350 7.410 61,634 +0.04(+0.54%)
Oct 08, 2019 7.405 7.415 7.340 7.370 89,543 -0.10(-1.34%)
Oct 07, 2019 7.440 7.490 7.420 7.470 77,782 +0.04(+0.54%)
Oct 04, 2019 7.340 7.430 7.340 7.430 69,800 +0.15(+2.06%)
Oct 03, 2019 7.200 7.290 7.200 7.280 99,443 +0.03(+0.41%)
Oct 02, 2019 7.330 7.340 7.220 7.250 65,427 -0.14(-1.89%)
Oct 01, 2019 7.380 7.440 7.370 7.390 85,023 -0.07(-0.94%)
Sep 30, 2019 7.380 7.460 7.380 7.460 66,008 +0.09(+1.22%)
Sep 27, 2019 7.340 7.398 7.340 7.370 180,900 -0.04(-0.54%)
Sep 26, 2019 7.388 7.470 7.380 7.410 346,311 +0.05(+0.68%)
Sep 25, 2019 7.320 7.360 7.280 7.360 846,789 -0.03(-0.41%)
Sep 24, 2019 7.345 7.410 7.345 7.390 640,895 +0.08(+1.09%)
Sep 23, 2019 7.260 7.320 7.220 7.310 126,264 +0.05(+0.69%)
Sep 20, 2019 7.390 7.390 7.200 7.260 215,900 +0.02(+0.25%)
Sep 19, 2019 7.300 7.310 7.240 7.242 89,059 -0.09(-1.20%)
Sep 18, 2019 7.270 7.340 7.260 7.330 107,320 +0.14(+1.95%)
Sep 17, 2019 7.140 7.190 7.140 7.190 98,098 +0.09(+1.27%)
Sep 16, 2019 7.200 7.200 7.060 7.100 127,349 -0.13(-1.80%)
Sep 13, 2019 7.250 7.280 7.210 7.230 95,400 -0.04(-0.55%)
Sep 12, 2019 7.225 7.280 7.200 7.270 108,672 +0.19(+2.68%)
Sep 11, 2019 7.060 7.090 7.030 7.080 75,343 -0.07(-0.98%)
Sep 10, 2019 7.115 7.159 7.100 7.150 74,215 -0.04(-0.51%)
Sep 09, 2019 7.209 7.209 7.140 7.187 81,158 -0.09(-1.28%)
Sep 06, 2019 7.250 7.310 7.213 7.280 71,500 -0.03(-0.41%)
Sep 05, 2019 7.310 7.340 7.270 7.310 76,915 -0.09(-1.22%)
Sep 04, 2019 7.380 7.440 7.380 7.400 256,764 +0.08(+1.02%)
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.