Enel Societa Per Azi ADR (OP: ENLAY )

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.