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, 2019 6.093 6.200 6.090 6.200 149,100 +0.07(+1.14%)
May 30, 2019 6.160 6.160 6.105 6.130 248,142 -0.11(-1.76%)
May 29, 2019 6.202 6.270 6.200 6.240 331,578 -0.15(-2.35%)
May 28, 2019 6.370 6.410 6.340 6.390 57,329 -0.02(-0.31%)
May 24, 2019 6.410 6.450 6.410 6.410 89,900 +0.12(+1.91%)
May 23, 2019 6.290 6.330 6.270 6.290 247,111 -0.10(-1.56%)
May 22, 2019 6.350 6.400 6.350 6.390 71,841 +0.03(+0.47%)
May 21, 2019 6.350 6.410 6.340 6.360 64,530 +0.09(+1.44%)
May 20, 2019 6.280 6.320 6.260 6.270 175,049 +0.05(+0.80%)
May 17, 2019 6.180 6.260 6.180 6.220 64,600 +0.05(+0.81%)
May 16, 2019 6.200 6.250 6.170 6.170 91,478 -0.05(-0.80%)
May 15, 2019 6.147 6.270 6.120 6.220 129,321 +0.00(+0.05%)
May 14, 2019 6.150 6.240 6.120 6.217 210,975 +0.09(+1.42%)
May 13, 2019 6.170 6.180 6.110 6.130 71,932 -0.14(-2.23%)
May 10, 2019 6.194 6.270 6.182 6.270 1,756,600 +0.07(+1.13%)
May 09, 2019 6.150 6.200 6.120 6.200 390,771 -0.06(-0.96%)
May 08, 2019 6.200 6.410 6.150 6.260 142,242 +0.08(+1.29%)
May 07, 2019 6.230 6.240 6.180 6.180 71,016 -0.03(-0.40%)
May 06, 2019 6.180 6.240 6.160 6.205 82,304 -0.02(-0.32%)
May 03, 2019 6.204 6.247 6.180 6.225 88,900 +0.01(+0.24%)
May 02, 2019 6.260 6.260 6.164 6.210 195,110 -0.04(-0.64%)
May 01, 2019 6.348 6.350 6.230 6.250 67,991 -0.05(-0.79%)
Apr 30, 2019 6.180 6.340 6.180 6.300 129,807 +0.15(+2.44%)
Apr 29, 2019 6.130 6.190 6.110 6.150 57,441 -0.01(-0.16%)
Apr 26, 2019 6.160 6.200 6.160 6.160 167,700 +0.06(+0.98%)
Apr 25, 2019 6.100 6.170 6.100 6.100 80,961 +0.01(+0.16%)
Apr 24, 2019 6.088 6.116 6.060 6.090 84,239 -0.06(-0.98%)
Apr 23, 2019 6.145 6.160 6.110 6.150 82,786 +0.01(+0.16%)
Apr 22, 2019 6.210 6.210 6.140 6.140 88,299 +0.00(+0.00%)
Apr 18, 2019 6.155 6.180 6.130 6.140 133,500 -0.04(-0.73%)
Apr 17, 2019 6.150 6.210 6.150 6.185 69,444 +0.09(+1.56%)
Apr 16, 2019 6.160 6.180 6.090 6.090 85,617 -0.14(-2.25%)
Apr 15, 2019 6.291 6.300 6.230 6.230 69,729 -0.05(-0.88%)
Apr 12, 2019 6.290 6.320 6.260 6.285 64,300 -0.04(-0.71%)
Apr 11, 2019 6.320 6.330 6.270 6.330 69,506 -0.00(-0.08%)
Apr 10, 2019 6.350 6.360 6.330 6.335 155,365 +0.01(+0.16%)
Apr 09, 2019 6.337 6.360 6.300 6.325 51,608 -0.04(-0.55%)
Apr 08, 2019 6.370 6.390 6.330 6.360 106,530 +0.01(+0.16%)
Apr 05, 2019 6.303 6.360 6.300 6.350 79,700 +0.01(+0.16%)
Apr 04, 2019 6.360 6.380 6.320 6.340 120,392 -0.02(-0.31%)
Apr 03, 2019 6.320 6.370 6.310 6.360 196,458 +0.05(+0.79%)
Apr 02, 2019 6.290 6.330 6.270 6.310 42,730 -0.02(-0.32%)
Apr 01, 2019 6.324 6.330 6.280 6.330 59,389 -0.03(-0.47%)
Mar 29, 2019 6.330 6.380 6.330 6.360 54,700 +0.02(+0.32%)
Mar 28, 2019 6.350 6.370 6.320 6.340 78,908 -0.05(-0.78%)
Mar 27, 2019 6.360 6.420 6.330 6.390 81,475 +0.00(+0.00%)
Mar 26, 2019 6.370 6.420 6.350 6.390 124,806 +0.08(+1.35%)
Mar 25, 2019 6.400 6.400 6.280 6.305 86,856 +0.02(+0.40%)
Mar 22, 2019 6.300 6.340 6.260 6.280 79,100 -0.03(-0.48%)
Mar 21, 2019 6.305 6.320 6.250 6.310 109,281 +0.01(+0.16%)
Mar 20, 2019 6.270 6.330 6.230 6.300 112,870 +0.09(+1.45%)
Mar 19, 2019 6.235 6.260 6.181 6.210 64,304 +0.01(+0.16%)
Mar 18, 2019 6.180 6.200 6.160 6.200 85,515 +0.05(+0.81%)
Mar 15, 2019 6.230 6.230 6.135 6.150 149,500 -0.01(-0.16%)
Mar 14, 2019 6.140 6.190 6.140 6.160 138,860 -0.01(-0.24%)
Mar 13, 2019 6.180 6.200 6.140 6.175 33,502 +0.00(+0.08%)
Mar 12, 2019 6.160 6.190 6.140 6.170 142,587 +0.06(+0.98%)
Mar 11, 2019 6.065 6.120 6.065 6.110 61,475 -0.02(-0.33%)
Mar 08, 2019 6.100 6.140 6.100 6.130 162,500 +0.02(+0.41%)
Mar 07, 2019 6.120 6.160 6.080 6.105 91,618 +0.03(+0.41%)
Mar 06, 2019 6.051 6.080 6.030 6.080 101,379 +0.09(+1.59%)
Mar 05, 2019 6.010 6.010 5.960 5.985 66,228 +0.02(+0.25%)
Mar 04, 2019 5.956 5.990 5.930 5.970 37,492 -0.04(-0.58%)
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.