ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENLAY Enel Societa Per Azioni (PK)

6.75
-0.27 (-3.85%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ENLAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6.75 -0.27 -3.85% 6.72 6.76 6.65 338,524
Jun 13 2024 7.02 -0.09 -1.27% 7.10 7.10 7.01 706,934
Jun 12 2024 7.11 0.07 0.99% 7.18 7.19 7.11 338,335
Jun 11 2024 7.04 -0.14 -1.95% 6.97 7.06 6.94 894,891
Jun 10 2024 7.18 -0.02 -0.28% 7.11 7.18 7.07 136,286
Jun 07 2024 7.20 -0.16 -2.17% 7.23 7.25 7.18 198,067
Jun 06 2024 7.36 -0.03 -0.34% 7.29 7.36 7.26 130,548
Jun 05 2024 7.385 0.05 0.75% 7.44 7.45 7.3328 624,241
Jun 04 2024 7.33 0.00 0.00% 7.30 7.36 7.29 400,408
Jun 03 2024 7.33 0.10 1.38% 7.24 7.39 7.24 456,888
May 31 2024 7.23 0.10 1.40% 7.11 7.23 7.11 672,582
May 30 2024 7.13 0.06 0.85% 7.111 7.17 7.07 621,146
May 29 2024 7.07 -0.11 -1.53% 7.07 7.10 7.04 215,963
May 28 2024 7.18 0.10 1.41% 7.17 7.21 7.17 175,036
May 24 2024 7.08 0.03 0.43% 7.07 7.09 7.044 148,285
May 23 2024 7.05 -0.08 -1.12% 7.12 7.13 6.96 256,760
May 22 2024 7.13 -0.15 -2.06% 7.15 7.19 7.12 233,815
May 21 2024 7.28 -0.02 -0.27% 7.24 7.29 7.24 94,864
May 20 2024 7.30 -0.02 -0.27% 7.30 7.32 7.26 212,576
May 17 2024 7.32 -0.03 -0.41% 7.314 7.36 7.29 698,817
May 16 2024 7.35 -0.04 -0.47% 7.39 7.396 7.33 103,893
May 15 2024 7.385 0.15 2.14% 7.3701 7.40 7.36 133,512
May 14 2024 7.23 0.00 0.00% 7.24 7.26 7.198 97,674
May 13 2024 7.23 0.02 0.28% 7.21 7.26 7.19 182,185
May 10 2024 7.21 0.21 3.00% 7.20 7.2298 7.17 186,138
May 09 2024 7.00 0.10 1.45% 6.92 7.01 6.915 196,373
May 08 2024 6.90 0.11 1.62% 6.87 6.92 6.86 118,336
May 07 2024 6.79 -0.01 -0.15% 6.81 6.84 6.79 183,294
May 06 2024 6.80 0.11 1.64% 6.77 6.80 6.75 144,021
May 03 2024 6.69 0.02 0.30% 6.71 6.71 6.6586 131,866
May 02 2024 6.67 0.09 1.37% 6.68 6.68 6.62 163,138
May 01 2024 6.58 0.04 0.61% 6.35 6.74 6.35 94,773
Apr 30 2024 6.54 -0.04 -0.61% 6.60 6.60 6.53 154,445
Apr 29 2024 6.58 0.07 1.08% 6.57 6.63 6.57 201,409
Apr 26 2024 6.51 0.02 0.31% 6.506 6.53 6.48 253,790
Apr 25 2024 6.49 0.01 0.15% 6.36 6.49 6.35 306,591
Apr 24 2024 6.48 -0.03 -0.46% 6.44 6.48 6.424 244,087
Apr 23 2024 6.51 0.10 1.56% 6.45 6.53 6.45 231,760
Apr 22 2024 6.41 0.13 2.07% 6.34 6.42 6.33 217,669
Apr 19 2024 6.28 0.10 1.62% 6.28 6.31 6.26 208,161
Apr 18 2024 6.18 0.05 0.82% 6.16 6.22 6.16 541,846
Apr 17 2024 6.13 0.03 0.49% 6.145 6.16 6.0802 542,334
Apr 16 2024 6.10 -0.01 -0.16% 6.16 6.16 6.09 1,855,096
Apr 15 2024 6.11 -0.07 -1.13% 6.21 6.39 6.11 1,114,567
Apr 12 2024 6.18 0.09 1.48% 6.19 6.24 6.16 814,530
Apr 11 2024 6.09 0.03 0.50% 6.14 6.16 6.04 456,950
Apr 10 2024 6.06 -0.25 -3.96% 6.14 6.14 6.04 559,266
Apr 09 2024 6.31 -0.04 -0.63% 6.37 6.3914 6.237 345,699
Apr 08 2024 6.35 0.00 0.00% 6.34 6.38 6.34 613,952
Apr 05 2024 6.35 -0.12 -1.85% 6.39 6.39 6.32 663,081
Apr 04 2024 6.47 0.03 0.42% 6.55 6.55 6.45 509,420
Apr 03 2024 6.443 0.04 0.67% 6.42 6.45 6.385 137,021
Apr 02 2024 6.40 -0.13 -1.99% 6.47 6.47 6.38 219,809
Apr 01 2024 6.53 -0.03 -0.46% 6.635 6.635 6.36 311,769
Mar 28 2024 6.56 -0.10 -1.50% 6.58 6.60 6.54 298,309
Mar 27 2024 6.66 0.13 1.99% 6.56 6.66 6.56 230,728
Mar 26 2024 6.53 0.01 0.15% 6.60 6.62 6.53 229,790
Mar 25 2024 6.52 0.00 0.00% 6.56 6.56 6.51 433,887
Mar 22 2024 6.52 -0.10 -1.51% 6.57 6.58 6.52 486,924
Mar 21 2024 6.62 -0.01 -0.15% 6.57 6.63 6.5375 295,929
Mar 20 2024 6.63 0.09 1.38% 6.61 6.64 6.55 180,701
Mar 19 2024 6.54 -0.01 -0.15% 6.534 6.57 6.53 230,976
Mar 18 2024 6.55 -0.11 -1.64% 6.57 6.57 6.54 184,939

Your Recent History

Delayed Upgrade Clock