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 )

6.983 -0.037 (-0.53%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 26, 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 26, 2024 7.030 7.040 6.950 6.983 362,502 -0.04(-0.53%)
Nov 25, 2024 7.030 7.060 6.990 7.020 394,121 +0.05(+0.72%)
Nov 22, 2024 6.910 6.980 6.910 6.970 599,123 +0.09(+1.31%)
Nov 21, 2024 6.870 6.900 6.820 6.880 716,284 +0.00(+0.00%)
Nov 20, 2024 6.880 6.900 6.850 6.880 453,182 -0.11(-1.57%)
Nov 19, 2024 6.890 7.030 6.890 6.990 374,425 -0.06(-0.85%)
Nov 18, 2024 7.010 7.070 6.980 7.050 419,194 -0.05(-0.70%)
Nov 15, 2024 7.080 7.120 7.077 7.100 455,690 +0.06(+0.85%)
Nov 14, 2024 7.080 7.120 7.030 7.040 270,127 +0.07(+1.00%)
Nov 13, 2024 6.980 7.000 6.910 6.970 300,502 +0.03(+0.43%)
Nov 12, 2024 7.020 7.020 6.900 6.940 322,873 -0.19(-2.66%)
Nov 11, 2024 7.140 7.150 7.090 7.130 263,025 +0.01(+0.14%)
Nov 08, 2024 7.150 7.160 7.050 7.120 725,582 -0.05(-0.70%)
Nov 07, 2024 7.180 7.230 7.130 7.170 292,070 -0.12(-1.65%)
Nov 06, 2024 7.250 7.340 7.200 7.290 165,296 -0.33(-4.33%)
Nov 05, 2024 7.610 7.630 7.550 7.620 140,788 +0.02(+0.26%)
Nov 04, 2024 7.620 7.650 7.570 7.600 152,678 +0.06(+0.80%)
Nov 01, 2024 7.610 7.610 7.520 7.540 148,142 -0.02(-0.26%)
Oct 31, 2024 7.540 7.561 7.475 7.560 291,483 -0.09(-1.18%)
Oct 30, 2024 7.630 7.670 7.630 7.650 111,565 -0.03(-0.39%)
Oct 29, 2024 7.690 7.700 7.630 7.680 126,676 -0.09(-1.16%)
Oct 28, 2024 7.730 7.790 7.730 7.770 113,538 +0.08(+1.04%)
Oct 25, 2024 7.730 7.750 7.680 7.690 137,245 -0.06(-0.77%)
Oct 24, 2024 7.750 7.775 7.710 7.750 163,357 +0.06(+0.78%)
Oct 23, 2024 7.700 7.710 7.660 7.690 435,746 +0.01(+0.13%)
Oct 22, 2024 7.680 7.700 7.650 7.680 171,175 -0.22(-2.78%)
Oct 21, 2024 7.860 7.910 7.860 7.900 113,221 +0.00(+0.00%)
Oct 18, 2024 7.830 7.920 7.820 7.900 178,781 +0.06(+0.77%)
Oct 17, 2024 7.910 7.910 7.840 7.840 1,238,475 -0.02(-0.25%)
Oct 16, 2024 7.880 7.900 7.850 7.860 834,435 +0.06(+0.77%)
Oct 15, 2024 7.795 7.865 7.760 7.800 164,436 +0.03(+0.39%)
Oct 14, 2024 7.740 7.790 7.740 7.770 600,208 +0.10(+1.30%)
Oct 11, 2024 7.650 7.709 7.630 7.670 199,019 +0.11(+1.46%)
Oct 10, 2024 7.590 7.610 7.540 7.560 123,805 -0.03(-0.40%)
Oct 09, 2024 7.570 7.670 7.570 7.590 130,179 -0.03(-0.39%)
Oct 08, 2024 7.590 7.630 7.570 7.620 321,951 +0.09(+1.20%)
Oct 07, 2024 7.600 7.606 7.520 7.530 445,979 -0.11(-1.44%)
Oct 04, 2024 7.520 7.650 7.500 7.640 272,548 -0.02(-0.26%)
Oct 03, 2024 7.716 7.716 7.630 7.660 70,255 -0.15(-1.92%)
Oct 02, 2024 7.790 7.820 7.760 7.810 124,043 -0.12(-1.51%)
Oct 01, 2024 7.980 7.980 7.880 7.930 121,189 -0.03(-0.38%)
Sep 30, 2024 7.980 7.980 7.890 7.960 102,923 -0.02(-0.25%)
Sep 27, 2024 7.980 8.010 7.960 7.980 96,252 +0.02(+0.25%)
Sep 26, 2024 7.920 7.960 7.880 7.960 295,178 +0.12(+1.53%)
Sep 25, 2024 7.860 7.880 7.830 7.840 370,449 -0.03(-0.38%)
Sep 24, 2024 7.790 7.910 7.790 7.870 307,478 +0.08(+1.08%)
Sep 23, 2024 7.800 7.820 7.780 7.786 323,342 +0.03(+0.34%)
Sep 20, 2024 7.760 7.790 7.700 7.760 255,879 +0.02(+0.26%)
Sep 19, 2024 7.680 7.755 7.660 7.740 530,018 -0.11(-1.40%)
Sep 18, 2024 7.900 7.930 7.830 7.850 408,809 -0.07(-0.88%)
Sep 17, 2024 7.965 7.970 7.900 7.920 355,659 +0.00(+0.00%)
Sep 16, 2024 7.870 7.920 7.850 7.920 300,382 +0.09(+1.15%)
Sep 13, 2024 7.830 7.862 7.820 7.830 553,452 +0.00(+0.00%)
Sep 12, 2024 7.750 7.830 7.720 7.830 725,712 +0.03(+0.38%)
Sep 11, 2024 7.680 7.800 7.650 7.800 567,290 +0.01(+0.13%)
Sep 10, 2024 7.770 7.790 7.720 7.790 386,226 +0.03(+0.39%)
Sep 09, 2024 7.720 7.760 7.720 7.760 365,031 +0.01(+0.13%)
Sep 06, 2024 7.790 7.790 7.720 7.750 132,052 +0.05(+0.65%)
Sep 05, 2024 7.710 7.740 7.690 7.700 189,302 +0.14(+1.85%)
Sep 04, 2024 7.550 7.600 7.550 7.560 129,625 +0.02(+0.27%)
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.