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 )

7.320 -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 (%)
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%)
Mar 01, 2019 5.980 6.020 5.980 6.005 192,200 +0.00(+0.08%)
Feb 28, 2019 5.995 6.020 5.970 6.000 56,647 +0.04(+0.67%)
Feb 27, 2019 5.995 5.999 5.950 5.960 79,139 -0.04(-0.67%)
Feb 26, 2019 5.980 6.034 5.980 6.000 77,424 +0.08(+1.35%)
Feb 25, 2019 5.945 5.970 5.905 5.920 48,687 +0.01(+0.17%)
Feb 22, 2019 5.920 5.960 5.909 5.910 64,900 +0.02(+0.34%)
Feb 21, 2019 5.862 5.920 5.860 5.890 102,650 +0.01(+0.17%)
Feb 20, 2019 5.878 5.930 5.860 5.880 139,986 -0.03(-0.51%)
Feb 19, 2019 5.876 5.920 5.840 5.910 218,722 +0.02(+0.34%)
Feb 15, 2019 5.860 5.910 5.840 5.890 92,000 +0.03(+0.60%)
Feb 14, 2019 5.850 5.887 5.830 5.855 148,960 +0.05(+0.77%)
Feb 13, 2019 5.837 5.870 5.810 5.810 132,258 -0.04(-0.68%)
Feb 12, 2019 5.860 5.870 5.830 5.850 42,911 +0.13(+2.27%)
Feb 11, 2019 5.770 5.770 5.710 5.720 69,592 -0.04(-0.61%)
Feb 08, 2019 5.765 5.780 5.720 5.755 58,100 -0.04(-0.69%)
Feb 07, 2019 5.784 5.830 5.760 5.795 117,162 -0.04(-0.77%)
Feb 06, 2019 5.845 5.870 5.800 5.840 124,751 -0.03(-0.43%)
Feb 05, 2019 5.880 5.890 5.840 5.865 273,720 -0.04(-0.76%)
Feb 04, 2019 5.845 5.930 5.820 5.910 132,121 +0.03(+0.51%)
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.