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 )

7.180 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2017 6.000 6.030 5.980 6.030 88,967 +0.00(+0.08%)
Aug 30, 2017 5.980 6.030 5.980 6.025 327,302 -0.00(-0.04%)
Aug 29, 2017 6.010 6.040 5.990 6.027 94,376 -0.01(-0.21%)
Aug 28, 2017 6.040 6.060 6.030 6.040 100,047 -0.02(-0.33%)
Aug 25, 2017 5.950 6.070 5.950 6.060 46,701 +0.08(+1.34%)
Aug 24, 2017 5.920 5.990 5.920 5.980 71,926 +0.14(+2.40%)
Aug 23, 2017 5.860 5.870 5.820 5.840 54,317 -0.08(-1.35%)
Aug 22, 2017 5.870 5.920 5.850 5.920 83,474 -0.04(-0.67%)
Aug 21, 2017 5.900 5.960 5.890 5.960 66,769 +0.03(+0.51%)
Aug 18, 2017 5.860 5.940 5.850 5.930 61,905 +0.08(+1.37%)
Aug 17, 2017 5.900 5.910 5.840 5.850 1,139,928 -0.02(-0.34%)
Aug 16, 2017 5.860 5.900 5.850 5.870 777,337 -0.03(-0.51%)
Aug 15, 2017 5.850 5.900 5.840 5.900 55,759 +0.05(+0.85%)
Aug 14, 2017 5.828 5.900 5.810 5.850 274,743 +0.11(+1.92%)
Aug 11, 2017 5.760 5.760 5.720 5.740 49,453 -0.01(-0.17%)
Aug 10, 2017 5.780 5.780 5.720 5.750 104,066 -0.09(-1.54%)
Aug 09, 2017 5.790 5.840 5.778 5.840 197,374 +0.01(+0.26%)
Aug 08, 2017 5.850 5.860 5.810 5.825 119,585 -0.01(-0.26%)
Aug 07, 2017 5.840 5.850 5.820 5.840 120,688 +0.03(+0.52%)
Aug 04, 2017 5.850 5.850 5.800 5.810 96,119 -0.02(-0.34%)
Aug 03, 2017 5.790 5.850 5.774 5.830 78,915 +0.08(+1.30%)
Aug 02, 2017 5.710 5.790 5.710 5.755 96,369 +0.03(+0.52%)
Aug 01, 2017 5.660 5.760 5.650 5.725 57,605 +0.02(+0.44%)
Jul 31, 2017 5.660 5.700 5.650 5.700 103,989 +0.08(+1.42%)
Jul 28, 2017 5.609 5.640 5.600 5.620 87,429 -0.04(-0.79%)
Jul 27, 2017 5.660 5.740 5.613 5.665 1,319,537 -0.01(-0.26%)
Jul 26, 2017 5.565 5.680 5.560 5.680 3,801,171 +0.11(+1.97%)
Jul 25, 2017 5.600 5.600 5.550 5.570 211,274 -0.07(-1.24%)
Jul 24, 2017 5.640 5.640 5.593 5.640 80,978 -0.04(-0.79%)
Jul 21, 2017 5.630 5.700 5.594 5.685 131,892 -0.21(-3.48%)
Jul 20, 2017 5.675 5.900 5.666 5.890 106,263 +0.13(+2.26%)
Jul 19, 2017 5.730 5.760 5.650 5.760 78,676 +0.01(+0.26%)
Jul 18, 2017 5.680 5.760 5.662 5.745 1,146,465 +0.08(+1.32%)
Jul 17, 2017 5.640 5.670 5.590 5.670 1,458,232 -0.01(-0.18%)
Jul 14, 2017 5.619 5.680 5.615 5.680 52,413 +0.06(+1.07%)
Jul 13, 2017 5.580 5.650 5.580 5.620 183,438 +0.04(+0.72%)
Jul 12, 2017 5.505 5.580 5.490 5.580 235,602 +0.10(+1.82%)
Jul 11, 2017 5.400 5.490 5.400 5.480 53,303 +0.02(+0.37%)
Jul 10, 2017 5.423 5.460 5.420 5.460 86,195 +0.08(+1.49%)
Jul 07, 2017 5.350 5.380 5.340 5.380 65,772 +0.06(+1.13%)
Jul 06, 2017 5.280 5.340 5.280 5.320 114,658 +0.04(+0.76%)
Jul 05, 2017 5.280 5.298 5.240 5.280 278,589 -0.10(-1.86%)
Jul 03, 2017 5.353 5.400 5.350 5.380 65,689 +0.04(+0.84%)
Jun 30, 2017 5.340 5.360 5.310 5.335 1,385,770 -0.04(-0.84%)
Jun 29, 2017 5.390 5.418 5.332 5.380 538,558 -0.11(-2.00%)
Jun 28, 2017 5.400 5.500 5.398 5.490 52,880 +0.09(+1.67%)
Jun 27, 2017 5.430 5.440 5.360 5.400 1,155,467 -0.06(-1.10%)
Jun 26, 2017 5.490 5.510 5.460 5.460 72,300 +0.03(+0.55%)
Jun 23, 2017 5.450 5.460 5.400 5.430 83,818 -0.04(-0.73%)
Jun 22, 2017 5.453 5.490 5.450 5.470 94,136 -0.04(-0.64%)
Jun 21, 2017 5.460 5.530 5.460 5.505 70,212 +0.09(+1.76%)
Jun 20, 2017 5.470 5.470 5.400 5.410 50,683 -0.06(-1.19%)
Jun 19, 2017 5.470 5.490 5.430 5.475 109,287 -0.02(-0.27%)
Jun 16, 2017 5.430 5.490 5.420 5.490 55,151 +0.08(+1.48%)
Jun 15, 2017 5.370 5.420 5.350 5.410 80,077 +0.02(+0.37%)
Jun 14, 2017 5.470 5.490 5.390 5.390 64,283 -0.01(-0.19%)
Jun 13, 2017 5.400 5.410 5.362 5.400 118,263 +0.02(+0.37%)
Jun 12, 2017 5.380 5.390 5.340 5.380 113,011 -0.06(-1.10%)
Jun 09, 2017 5.430 5.450 5.380 5.440 97,994 -0.05(-0.91%)
Jun 08, 2017 5.440 5.530 5.422 5.490 57,845 +0.10(+1.86%)
Jun 07, 2017 5.420 5.420 5.340 5.390 93,661 +0.03(+0.56%)
Jun 06, 2017 5.320 5.360 5.320 5.360 43,418 +0.08(+1.61%)
Jun 05, 2017 5.255 5.280 5.240 5.275 125,327 -0.05(-0.98%)
Jun 02, 2017 5.280 5.330 5.260 5.327 52,323 -0.02(-0.43%)
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.