ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enel Societa Per Azi ADR (OP: ENLAY )

7.120 -0.050 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.