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 31, 2022 6.455 6.480 6.390 6.460 893,745 -0.13(-1.97%)
May 27, 2022 6.550 6.600 6.540 6.590 377,054 -0.00(-0.08%)
May 26, 2022 6.540 6.610 6.540 6.595 586,296 +0.09(+1.46%)
May 25, 2022 6.440 6.540 6.440 6.500 548,043 +0.01(+0.23%)
May 24, 2022 6.380 6.500 6.370 6.485 502,004 -0.00(-0.08%)
May 23, 2022 6.410 6.520 6.400 6.490 715,343 +0.06(+0.93%)
May 20, 2022 6.440 6.475 6.360 6.430 590,462 +0.18(+2.88%)
May 19, 2022 6.170 6.300 6.170 6.250 1,079,541 +0.11(+1.79%)
May 18, 2022 6.170 6.210 6.106 6.140 800,879 -0.17(-2.62%)
May 17, 2022 6.290 6.320 6.230 6.305 572,430 +0.10(+1.69%)
May 16, 2022 6.190 6.240 6.170 6.200 1,246,745 +0.08(+1.31%)
May 13, 2022 6.050 6.160 6.030 6.120 1,156,898 +0.11(+1.83%)
May 12, 2022 6.037 6.075 5.940 6.010 1,466,991 -0.15(-2.44%)
May 11, 2022 6.150 6.280 6.130 6.160 3,608,389 +0.04(+0.65%)
May 10, 2022 6.180 6.210 6.080 6.120 1,272,420 -0.04(-0.65%)
May 09, 2022 6.170 6.511 6.130 6.160 1,374,533 -0.12(-1.91%)
May 06, 2022 6.350 6.370 6.250 6.280 782,719 -0.04(-0.63%)
May 05, 2022 6.400 6.400 6.270 6.320 833,419 -0.26(-3.95%)
May 04, 2022 6.510 6.650 6.460 6.580 774,936 +0.08(+1.23%)
May 03, 2022 6.500 6.550 6.490 6.500 987,712 +0.06(+0.93%)
May 02, 2022 6.440 6.482 6.400 6.440 1,946,408 +0.00(+0.00%)
Apr 29, 2022 6.520 6.540 6.440 6.440 1,240,822 -0.08(-1.23%)
Apr 28, 2022 6.430 6.626 6.408 6.520 1,183,248 +0.17(+2.68%)
Apr 27, 2022 6.303 6.390 6.270 6.350 684,659 -0.02(-0.31%)
Apr 26, 2022 6.520 6.520 6.360 6.370 873,956 -0.20(-3.04%)
Apr 25, 2022 6.495 6.633 6.470 6.570 1,438,915 +0.16(+2.50%)
Apr 22, 2022 6.500 6.500 6.390 6.410 1,052,447 -0.11(-1.69%)
Apr 21, 2022 6.620 6.640 6.500 6.520 778,102 -0.11(-1.66%)
Apr 20, 2022 6.630 6.670 6.603 6.630 988,160 +0.00(+0.00%)
Apr 19, 2022 6.560 6.650 6.550 6.630 3,520,678 +0.01(+0.15%)
Apr 18, 2022 6.810 6.810 6.600 6.620 1,472,349 +0.00(+0.00%)
Apr 14, 2022 6.640 6.660 6.570 6.620 850,232 -0.09(-1.34%)
Apr 13, 2022 6.620 6.710 6.620 6.710 529,874 +0.01(+0.15%)
Apr 12, 2022 6.720 6.770 6.670 6.700 609,371 -0.06(-0.89%)
Apr 11, 2022 6.840 6.850 6.760 6.760 1,226,189 -0.06(-0.81%)
Apr 08, 2022 6.720 6.820 6.700 6.815 883,215 +0.10(+1.41%)
Apr 07, 2022 6.780 6.820 6.655 6.720 696,601 +0.00(+0.00%)
Apr 06, 2022 6.670 6.750 6.640 6.720 746,496 -0.01(-0.15%)
Apr 05, 2022 6.760 6.860 6.710 6.730 930,421 +0.05(+0.75%)
Apr 04, 2022 6.627 6.690 6.610 6.680 1,049,095 -0.06(-0.89%)
Apr 01, 2022 6.745 6.750 6.665 6.740 896,819 +0.09(+1.35%)
Mar 31, 2022 6.790 6.790 6.650 6.650 1,401,100 -0.10(-1.48%)
Mar 30, 2022 6.705 6.770 6.684 6.750 866,772 +0.05(+0.75%)
Mar 29, 2022 6.730 6.753 6.660 6.700 922,777 +0.25(+3.88%)
Mar 28, 2022 6.436 6.468 6.400 6.450 1,540,780 +0.08(+1.26%)
Mar 25, 2022 6.400 6.440 6.330 6.370 932,957 +0.05(+0.79%)
Mar 24, 2022 6.300 6.360 6.260 6.320 1,090,120 +0.11(+1.77%)
Mar 23, 2022 6.230 6.260 6.170 6.210 744,585 -0.15(-2.36%)
Mar 22, 2022 6.340 6.380 6.312 6.360 990,526 -0.05(-0.78%)
Mar 21, 2022 6.420 6.440 6.360 6.410 570,541 +0.07(+1.10%)
Mar 18, 2022 6.300 6.350 6.280 6.340 737,323 +0.05(+0.79%)
Mar 17, 2022 6.270 6.380 6.220 6.290 1,042,446 -0.14(-2.18%)
Mar 16, 2022 6.400 6.510 6.260 6.430 1,690,280 +0.07(+1.10%)
Mar 15, 2022 6.340 6.390 6.280 6.360 3,294,373 +0.04(+0.63%)
Mar 14, 2022 6.340 6.370 6.280 6.320 1,286,144 +0.14(+2.27%)
Mar 11, 2022 6.290 6.310 6.170 6.180 879,031 -0.13(-2.06%)
Mar 10, 2022 6.280 6.380 6.250 6.310 1,038,414 -0.33(-4.97%)
Mar 09, 2022 6.560 6.740 6.504 6.640 1,065,779 +0.35(+5.56%)
Mar 08, 2022 6.300 6.430 6.125 6.290 1,481,629 +0.35(+5.89%)
Mar 07, 2022 6.220 6.225 5.893 5.940 1,517,901 -0.25(-4.04%)
Mar 04, 2022 6.220 6.250 6.140 6.190 648,754 -0.33(-5.06%)
Mar 03, 2022 6.700 6.700 6.480 6.520 956,275 -0.31(-4.54%)
Mar 02, 2022 6.800 6.840 6.740 6.830 642,033 +0.03(+0.44%)
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.