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, 2018 5.430 5.744 5.390 5.495 290,030 +0.00(+0.09%)
May 30, 2018 5.485 5.550 5.410 5.490 301,395 +0.26(+4.97%)
May 29, 2018 5.280 5.340 5.190 5.230 211,254 -0.29(-5.25%)
May 25, 2018 5.520 5.520 5.520 0 -0.15(-2.65%)
May 24, 2018 5.655 5.680 5.633 5.670 128,485 -0.01(-0.18%)
May 23, 2018 5.600 5.680 5.600 5.680 114,214 +0.00(+0.00%)
May 22, 2018 5.700 5.750 5.660 5.680 167,297 -0.07(-1.22%)
May 21, 2018 5.780 5.780 5.690 5.750 403,620 +0.00(+0.00%)
May 18, 2018 5.725 5.750 5.680 5.750 90,685 -0.09(-1.54%)
May 17, 2018 5.820 5.840 5.770 5.840 67,215 +0.03(+0.52%)
May 16, 2018 5.870 5.870 5.750 5.810 144,497 -0.23(-3.81%)
May 15, 2018 6.045 6.087 6.010 6.040 55,831 +0.00(+0.00%)
May 14, 2018 6.023 6.085 6.010 6.040 80,560 +0.05(+0.83%)
May 11, 2018 6.010 6.030 5.980 5.990 145,096 -0.01(-0.17%)
May 10, 2018 5.990 6.030 5.970 6.000 74,963 -0.22(-3.54%)
May 09, 2018 6.165 6.240 6.130 6.220 87,414 +0.03(+0.48%)
May 08, 2018 6.180 6.190 6.130 6.190 114,920 -0.19(-2.98%)
May 07, 2018 6.350 6.410 6.330 6.380 100,285 -0.03(-0.47%)
May 04, 2018 6.360 6.420 6.340 6.410 121,526 +0.03(+0.47%)
May 03, 2018 6.360 6.390 6.320 6.380 40,993 +0.05(+0.87%)
May 02, 2018 6.300 6.400 6.290 6.325 73,906 +0.06(+0.88%)
May 01, 2018 6.294 6.294 6.180 6.270 39,219 -0.01(-0.08%)
Apr 30, 2018 6.250 6.330 6.250 6.275 88,127 -0.05(-0.87%)
Apr 27, 2018 6.290 6.330 6.270 6.330 66,658 -0.00(-0.08%)
Apr 26, 2018 6.300 6.340 6.290 6.335 164,597 +0.04(+0.72%)
Apr 25, 2018 6.220 6.310 6.220 6.290 150,080 +0.02(+0.32%)
Apr 24, 2018 6.270 6.316 6.250 6.270 57,452 -0.02(-0.32%)
Apr 23, 2018 6.290 6.330 6.260 6.290 55,109 -0.01(-0.16%)
Apr 20, 2018 6.270 6.330 6.270 6.300 148,649 -0.08(-1.18%)
Apr 19, 2018 6.315 6.390 6.300 6.375 51,803 -0.00(-0.08%)
Apr 18, 2018 6.370 6.400 6.360 6.380 139,045 +0.01(+0.16%)
Apr 17, 2018 6.290 6.370 6.270 6.370 1,317,887 +0.15(+2.41%)
Apr 16, 2018 6.245 6.265 6.220 6.220 156,012 -0.01(-0.16%)
Apr 13, 2018 6.230 6.250 6.220 6.230 182,615 +0.02(+0.24%)
Apr 12, 2018 6.200 6.240 6.200 6.215 244,873 +0.04(+0.57%)
Apr 11, 2018 6.190 6.248 6.160 6.180 152,012 -0.05(-0.80%)
Apr 10, 2018 6.200 6.230 6.170 6.230 778,497 +0.07(+1.14%)
Apr 09, 2018 6.190 6.230 6.160 6.160 133,077 +0.04(+0.65%)
Apr 06, 2018 6.130 6.170 6.060 6.120 133,341 +0.01(+0.25%)
Apr 05, 2018 6.080 6.130 6.080 6.105 210,020 +0.02(+0.25%)
Apr 04, 2018 6.020 6.110 6.020 6.090 254,977 +0.05(+0.83%)
Apr 03, 2018 6.000 6.050 5.970 6.040 256,055 +0.02(+0.33%)
Apr 02, 2018 6.060 6.100 5.930 6.020 103,093 -0.08(-1.23%)
Mar 29, 2018 6.095 6.095 6.095 0 +0.02(+0.33%)
Mar 28, 2018 5.990 6.125 5.990 6.075 110,855 +0.19(+3.14%)
Mar 27, 2018 5.890 5.960 5.840 5.890 283,323 -0.07(-1.17%)
Mar 26, 2018 5.940 5.980 5.870 5.960 170,963 +0.10(+1.71%)
Mar 23, 2018 5.970 6.010 5.860 5.860 251,012 +0.04(+0.69%)
Mar 22, 2018 5.812 5.880 5.780 5.820 378,214 -0.12(-2.10%)
Mar 21, 2018 5.893 5.980 5.881 5.945 344,027 -0.00(-0.08%)
Mar 20, 2018 5.910 5.960 5.890 5.950 804,999 +0.00(+0.00%)
Mar 19, 2018 5.975 5.990 5.910 5.950 62,286 -0.06(-1.08%)
Mar 16, 2018 5.987 6.040 5.970 6.015 105,186 +0.04(+0.75%)
Mar 15, 2018 5.940 6.000 5.920 5.970 90,194 +0.03(+0.51%)
Mar 14, 2018 6.050 6.050 5.923 5.940 87,912 -0.04(-0.67%)
Mar 13, 2018 6.000 6.020 5.940 5.980 121,407 +0.06(+0.93%)
Mar 12, 2018 5.967 5.970 5.900 5.925 128,993 +0.01(+0.25%)
Mar 09, 2018 5.880 5.940 5.850 5.910 105,909 -0.04(-0.67%)
Mar 08, 2018 5.930 5.950 5.880 5.950 60,056 +0.06(+1.02%)
Mar 07, 2018 5.860 5.910 5.830 5.890 81,065 +0.07(+1.20%)
Mar 06, 2018 5.805 5.850 5.800 5.820 103,489 +0.06(+1.04%)
Mar 05, 2018 5.630 5.800 5.630 5.760 95,209 +0.01(+0.26%)
Mar 02, 2018 5.747 5.760 5.670 5.745 185,155 -0.00(-0.09%)
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.