Other OTC - Delayed Quote USD

Enel SpA (ENLAY)

6.51 +0.03 (+0.46%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.51 6.53 6.48 6.51 6.51 253,800
Apr 25, 2024 6.36 6.49 6.35 6.48 6.48 306,600
Apr 24, 2024 6.44 6.48 6.42 6.48 6.48 244,100
Apr 23, 2024 6.45 6.53 6.45 6.51 6.51 231,800
Apr 22, 2024 6.34 6.42 6.33 6.41 6.41 217,700
Apr 19, 2024 6.28 6.31 6.26 6.28 6.28 208,200
Apr 18, 2024 6.16 6.22 6.16 6.18 6.18 541,800
Apr 17, 2024 6.15 6.16 6.08 6.13 6.13 542,300
Apr 16, 2024 6.16 6.16 6.09 6.10 6.10 1,855,100
Apr 15, 2024 6.21 6.23 6.11 6.11 6.11 1,114,600
Apr 12, 2024 6.19 6.24 6.16 6.18 6.18 814,500
Apr 11, 2024 6.14 6.16 6.04 6.09 6.09 457,000
Apr 10, 2024 6.14 6.14 6.04 6.06 6.06 559,300
Apr 9, 2024 6.37 6.39 6.24 6.31 6.31 345,700
Apr 8, 2024 6.34 6.38 6.34 6.35 6.35 614,000
Apr 5, 2024 6.39 6.39 6.32 6.35 6.35 663,100
Apr 4, 2024 6.55 6.55 6.45 6.47 6.47 509,400
Apr 3, 2024 6.42 6.45 6.39 6.44 6.44 137,000
Apr 2, 2024 6.47 6.47 6.38 6.40 6.40 219,800
Apr 1, 2024 6.64 6.64 6.50 6.53 6.53 311,800
Mar 28, 2024 6.58 6.60 6.54 6.56 6.56 298,300
Mar 27, 2024 6.56 6.66 6.56 6.66 6.66 230,700
Mar 26, 2024 6.60 6.62 6.53 6.53 6.53 229,800
Mar 25, 2024 6.56 6.56 6.51 6.52 6.52 433,900
Mar 22, 2024 6.57 6.58 6.52 6.52 6.52 486,900
Mar 21, 2024 6.57 6.63 6.54 6.62 6.62 295,900
Mar 20, 2024 6.61 6.64 6.55 6.63 6.63 180,700
Mar 19, 2024 6.53 6.57 6.53 6.54 6.54 231,000
Mar 18, 2024 6.57 6.57 6.54 6.55 6.55 184,900
Mar 15, 2024 6.67 6.70 6.62 6.66 6.66 169,200
Mar 14, 2024 6.71 6.72 6.60 6.61 6.61 185,500
Mar 13, 2024 6.74 6.79 6.72 6.72 6.72 127,300
Mar 12, 2024 6.71 6.71 6.66 6.70 6.70 117,700
Mar 11, 2024 6.73 6.73 6.66 6.71 6.71 129,800
Mar 8, 2024 6.68 6.71 6.63 6.65 6.65 238,600
Mar 7, 2024 6.66 6.70 6.64 6.70 6.70 162,900
Mar 6, 2024 6.61 6.64 6.59 6.61 6.61 210,200
Mar 5, 2024 6.47 6.52 6.46 6.48 6.48 2,163,500
Mar 4, 2024 6.33 6.37 6.32 6.37 6.37 201,300
Mar 1, 2024 6.32 6.36 6.29 6.34 6.34 156,600
Feb 29, 2024 6.34 6.36 6.29 6.31 6.31 478,800
Feb 28, 2024 6.27 6.32 6.26 6.27 6.27 271,100
Feb 27, 2024 6.35 6.42 6.35 6.42 6.42 269,900
Feb 26, 2024 6.37 6.37 6.32 6.34 6.34 235,600
Feb 23, 2024 6.39 6.41 6.37 6.40 6.40 313,000
Feb 22, 2024 6.39 6.40 6.33 6.38 6.38 335,200
Feb 21, 2024 6.37 6.40 6.37 6.39 6.39 563,100
Feb 20, 2024 6.33 6.36 6.29 6.30 6.30 419,800
Feb 16, 2024 6.26 6.29 6.23 6.25 6.25 188,300
Feb 15, 2024 6.29 6.36 6.29 6.36 6.36 168,200
Feb 14, 2024 6.27 6.32 6.27 6.30 6.30 157,000
Feb 13, 2024 6.30 6.30 6.23 6.26 6.26 688,700
Feb 12, 2024 6.33 6.34 6.30 6.32 6.32 195,600
Feb 9, 2024 6.31 6.32 6.27 6.32 6.32 276,500
Feb 8, 2024 6.38 6.38 6.35 6.38 6.38 180,800
Feb 7, 2024 6.46 6.48 6.41 6.47 6.47 260,000
Feb 6, 2024 6.44 6.51 6.42 6.48 6.48 216,700
Feb 5, 2024 6.55 6.56 6.50 6.54 6.54 402,600
Feb 2, 2024 6.66 6.67 6.60 6.66 6.66 142,200
Feb 1, 2024 6.64 6.73 6.64 6.73 6.73 163,400
Jan 31, 2024 6.81 6.86 6.76 6.76 6.76 100,900
Jan 30, 2024 6.71 6.76 6.71 6.76 6.76 158,200
Jan 29, 2024 6.60 6.73 6.60 6.73 6.73 244,600
Jan 26, 2024 6.76 6.82 6.75 6.77 6.77 217,000
Jan 25, 2024 6.82 6.84 6.74 6.82 6.82 185,000
Jan 24, 2024 6.94 6.94 6.80 6.82 6.82 244,600
Jan 23, 2024 6.79 6.87 6.79 6.87 6.87 223,300
Jan 22, 2024 0.23 Dividend
Jan 22, 2024 6.85 6.94 6.85 6.90 6.90 197,300
Jan 19, 2024 7.22 7.25 7.12 7.23 7.00 164,700
Jan 18, 2024 7.20 7.20 7.10 7.15 6.92 145,900
Jan 17, 2024 7.17 7.20 7.10 7.18 6.95 194,100
Jan 16, 2024 7.25 7.31 7.22 7.27 7.04 194,700
Jan 12, 2024 7.37 7.40 7.36 7.38 7.14 192,900
Jan 11, 2024 7.31 7.32 7.23 7.27 7.04 217,300
Jan 10, 2024 7.30 7.36 7.30 7.34 7.11 104,500
Jan 9, 2024 7.26 7.29 7.24 7.27 7.04 248,800
Jan 8, 2024 7.29 7.32 7.28 7.30 7.07 239,400
Jan 5, 2024 7.24 7.30 7.23 7.25 7.02 1,006,800
Jan 4, 2024 7.27 7.34 7.26 7.29 7.06 336,400
Jan 3, 2024 7.20 7.20 7.14 7.19 6.96 414,700
Jan 2, 2024 7.30 7.33 7.28 7.29 7.06 263,200
Dec 29, 2023 7.38 7.42 7.38 7.40 7.16 207,200
Dec 28, 2023 7.40 7.43 7.37 7.39 7.15 435,700
Dec 27, 2023 7.40 7.42 7.38 7.40 7.16 241,500
Dec 26, 2023 7.23 7.41 7.23 7.41 7.17 106,700
Dec 22, 2023 7.35 7.37 7.31 7.33 7.10 163,000
Dec 21, 2023 7.28 7.33 7.26 7.33 7.10 170,700
Dec 20, 2023 7.23 7.29 7.18 7.20 6.97 647,300
Dec 19, 2023 7.28 7.33 7.28 7.33 7.10 131,200
Dec 18, 2023 7.24 7.25 7.19 7.22 6.99 582,200
Dec 15, 2023 7.21 7.25 7.18 7.22 6.99 117,300
Dec 14, 2023 7.33 7.37 7.31 7.35 7.12 243,000
Dec 13, 2023 7.06 7.23 7.06 7.22 6.99 242,800
Dec 12, 2023 6.99 7.03 6.99 7.02 6.80 180,900
Dec 11, 2023 6.93 6.99 6.93 6.96 6.74 157,600
Dec 8, 2023 7.00 7.05 6.99 7.00 6.78 221,200
Dec 7, 2023 7.00 7.03 6.97 7.02 6.80 125,400
Dec 6, 2023 7.02 7.03 6.98 6.98 6.76 121,600
Dec 5, 2023 7.02 7.06 7.00 7.01 6.79 191,700
Dec 4, 2023 7.03 7.05 6.99 7.05 6.82 428,300
Dec 1, 2023 7.02 7.04 7.01 7.04 6.82 810,400
Nov 30, 2023 7.01 7.04 6.99 7.01 6.79 554,000
Nov 29, 2023 7.03 7.04 6.98 6.98 6.76 244,000
Nov 28, 2023 6.99 7.04 6.98 7.02 6.80 597,600
Nov 27, 2023 7.00 7.03 6.98 7.00 6.78 148,400
Nov 24, 2023 6.96 6.98 6.93 6.98 6.76 89,100
Nov 22, 2023 6.88 6.93 6.86 6.93 6.71 235,800
Nov 21, 2023 7.03 7.04 6.94 6.94 6.72 207,200
Nov 20, 2023 7.03 7.07 7.01 7.04 6.82 227,800
Nov 17, 2023 6.91 6.95 6.90 6.95 6.73 274,300
Nov 16, 2023 6.80 6.97 6.78 6.96 6.74 535,500
Nov 15, 2023 6.73 6.75 6.71 6.71 6.50 273,500
Nov 14, 2023 6.73 6.80 6.73 6.80 6.58 159,500
Nov 13, 2023 6.55 6.59 6.54 6.57 6.36 157,500
Nov 10, 2023 6.45 6.56 6.41 6.52 6.31 168,700
Nov 9, 2023 6.52 6.56 6.47 6.49 6.28 146,200
Nov 8, 2023 6.46 6.50 6.45 6.47 6.26 203,500
Nov 7, 2023 6.50 6.70 6.45 6.58 6.37 428,400
Nov 6, 2023 6.55 6.58 6.51 6.52 6.31 242,900
Nov 3, 2023 6.57 6.60 6.52 6.54 6.33 287,400
Nov 2, 2023 6.44 6.49 6.40 6.46 6.25 1,077,900
Nov 1, 2023 6.30 6.36 6.28 6.36 6.16 197,000
Oct 31, 2023 6.26 6.31 6.24 6.28 6.08 561,500
Oct 30, 2023 6.18 6.23 6.16 6.19 5.99 368,700
Oct 27, 2023 6.09 6.09 5.98 5.99 5.80 160,200
Oct 26, 2023 6.05 6.07 6.00 6.02 5.83 271,400
Oct 25, 2023 6.00 6.06 5.98 5.99 5.80 127,000
Oct 24, 2023 6.03 6.09 6.03 6.06 5.87 371,200
Oct 23, 2023 5.93 6.03 5.91 5.97 5.78 332,200
Oct 20, 2023 5.93 5.96 5.90 5.90 5.71 216,300
Oct 19, 2023 5.96 6.00 5.91 5.93 5.74 291,200
Oct 18, 2023 6.02 6.02 5.93 5.96 5.77 140,200
Oct 17, 2023 5.98 6.06 5.98 6.02 5.83 360,300
Oct 16, 2023 5.99 6.04 5.98 6.04 5.85 285,500
Oct 13, 2023 6.02 6.03 5.92 5.94 5.75 562,600
Oct 12, 2023 6.08 6.08 5.96 6.00 5.81 491,200
Oct 11, 2023 6.09 6.13 6.06 6.11 5.91 569,000
Oct 10, 2023 5.96 6.03 5.96 5.99 5.80 287,200
Oct 9, 2023 5.81 5.92 5.81 5.89 5.70 207,700
Oct 6, 2023 5.77 5.95 5.71 5.93 5.74 306,700
Oct 5, 2023 5.83 5.85 5.79 5.85 5.66 238,900
Oct 4, 2023 5.87 5.87 5.74 5.83 5.64 285,500
Oct 3, 2023 5.74 5.77 5.69 5.76 5.58 564,800
Oct 2, 2023 5.98 6.01 5.85 5.86 5.67 350,300
Sep 29, 2023 6.14 6.16 6.06 6.09 5.90 357,200
Sep 28, 2023 6.07 6.09 6.03 6.06 5.87 343,200
Sep 27, 2023 6.15 6.15 6.05 6.09 5.90 290,500
Sep 26, 2023 6.24 6.26 6.18 6.19 5.99 159,000
Sep 25, 2023 6.23 6.30 6.23 6.29 6.09 234,200
Sep 22, 2023 6.37 6.43 6.34 6.39 6.19 557,100
Sep 21, 2023 6.46 6.46 6.40 6.41 6.21 239,500
Sep 20, 2023 6.67 6.69 6.59 6.60 6.39 228,800
Sep 19, 2023 6.61 6.63 6.56 6.58 6.37 156,200
Sep 18, 2023 6.64 6.64 6.58 6.59 6.38 89,300
Sep 15, 2023 6.64 6.67 6.62 6.63 6.42 833,500
Sep 14, 2023 6.63 6.70 6.63 6.68 6.47 902,900
Sep 13, 2023 6.52 6.54 6.50 6.52 6.31 112,700
Sep 12, 2023 6.55 6.62 6.55 6.58 6.37 181,700
Sep 11, 2023 6.63 6.65 6.59 6.62 6.41 76,900
Sep 8, 2023 6.55 6.63 6.55 6.59 6.38 126,900
Sep 7, 2023 6.58 6.60 6.56 6.59 6.38 138,900
Sep 6, 2023 6.53 6.55 6.46 6.49 6.28 191,800
Sep 5, 2023 6.56 6.58 6.51 6.51 6.30 226,800
Sep 1, 2023 6.69 6.72 6.57 6.57 6.36 92,500
Aug 31, 2023 6.72 6.73 6.65 6.67 6.46 105,200
Aug 30, 2023 6.70 6.75 6.62 6.64 6.43 234,500
Aug 29, 2023 6.61 6.73 6.61 6.71 6.50 140,000
Aug 28, 2023 6.57 6.61 6.55 6.57 6.36 310,300
Aug 25, 2023 6.54 6.59 6.51 6.57 6.36 420,100
Aug 24, 2023 6.55 6.58 6.49 6.51 6.30 99,100
Aug 23, 2023 6.54 6.56 6.51 6.55 6.34 101,600
Aug 22, 2023 6.45 6.47 6.42 6.45 6.24 363,900
Aug 21, 2023 6.45 6.45 6.38 6.44 6.23 220,600
Aug 18, 2023 6.36 6.40 6.34 6.39 6.19 386,500
Aug 17, 2023 6.36 6.38 6.29 6.33 6.13 1,520,100
Aug 16, 2023 6.47 6.48 6.36 6.36 6.16 1,134,900
Aug 15, 2023 6.60 6.60 6.42 6.47 6.26 139,500
Aug 14, 2023 6.52 6.58 6.51 6.56 6.35 352,700
Aug 11, 2023 6.55 6.58 6.50 6.51 6.30 137,000
Aug 10, 2023 6.63 6.67 6.60 6.61 6.40 117,300
Aug 9, 2023 6.50 6.58 6.50 6.56 6.35 286,600
Aug 8, 2023 6.41 6.51 6.41 6.51 6.30 232,800
Aug 7, 2023 6.47 6.50 6.44 6.48 6.27 123,200
Aug 4, 2023 6.51 6.55 6.43 6.45 6.24 136,000
Aug 3, 2023 6.53 6.54 6.49 6.53 6.32 136,600
Aug 2, 2023 6.66 6.67 6.57 6.58 6.37 196,800
Aug 1, 2023 6.78 6.81 6.74 6.77 6.55 169,600
Jul 31, 2023 6.90 6.92 6.82 6.83 6.61 91,500
Jul 28, 2023 6.86 6.91 6.82 6.84 6.62 387,800
Jul 27, 2023 6.90 6.92 6.82 6.86 6.64 203,400
Jul 26, 2023 6.76 6.98 6.66 6.98 6.76 149,900
Jul 25, 2023 6.70 6.82 6.70 6.77 6.55 115,300
Jul 24, 2023 0.22 Dividend
Jul 24, 2023 6.81 6.85 6.78 6.79 6.57 144,200
Jul 21, 2023 7.04 7.05 7.00 7.03 6.60 128,900
Jul 20, 2023 6.99 7.02 6.93 7.01 6.58 149,800
Jul 19, 2023 6.98 7.02 6.94 7.02 6.59 154,900
Jul 18, 2023 6.99 7.01 6.94 6.98 6.55 116,700
Jul 17, 2023 6.95 6.98 6.92 6.96 6.53 259,700
Jul 14, 2023 6.98 6.98 6.92 6.93 6.50 382,300
Jul 13, 2023 7.02 7.05 6.99 7.02 6.59 2,466,000
Jul 12, 2023 6.78 6.91 6.78 6.87 6.45 160,100
Jul 11, 2023 6.66 6.71 6.64 6.69 6.28 217,800
Jul 10, 2023 6.67 6.67 6.61 6.64 6.23 142,600
Jul 7, 2023 6.58 6.67 6.57 6.62 6.21 101,100
Jul 6, 2023 6.58 6.59 6.50 6.53 6.13 162,900
Jul 5, 2023 6.75 6.77 6.68 6.72 6.31 316,900
Jul 3, 2023 6.76 6.79 6.74 6.77 6.35 69,100
Jun 30, 2023 6.69 6.72 6.67 6.69 6.28 292,300
Jun 29, 2023 6.57 6.65 6.56 6.62 6.21 140,700
Jun 28, 2023 6.67 6.69 6.64 6.65 6.24 158,600
Jun 27, 2023 6.66 6.70 6.66 6.70 6.29 133,700
Jun 26, 2023 6.57 6.60 6.55 6.59 6.18 175,400
Jun 23, 2023 6.54 6.58 6.51 6.53 6.13 163,900
Jun 22, 2023 6.59 6.61 6.55 6.58 6.17 249,400
Jun 21, 2023 6.54 6.60 6.51 6.60 6.19 234,700
Jun 20, 2023 6.61 6.62 6.58 6.61 6.20 230,800
Jun 16, 2023 6.64 6.66 6.60 6.63 6.22 109,100
Jun 15, 2023 6.60 6.66 6.58 6.64 6.23 174,200
Jun 14, 2023 6.58 6.62 6.51 6.54 6.14 127,300
Jun 13, 2023 6.51 6.54 6.48 6.51 6.11 262,000
Jun 12, 2023 6.52 6.55 6.49 6.51 6.11 123,200
Jun 9, 2023 6.49 6.52 6.46 6.48 6.08 185,700
Jun 8, 2023 6.53 6.53 6.48 6.51 6.11 112,800
Jun 7, 2023 6.40 6.41 6.36 6.39 6.00 141,700
Jun 6, 2023 6.40 6.43 6.38 6.42 6.02 121,900
Jun 5, 2023 6.38 6.39 6.35 6.35 5.96 158,100
Jun 2, 2023 6.40 6.44 6.38 6.41 6.02 2,941,500
Jun 1, 2023 6.27 6.38 6.26 6.33 5.94 423,800
May 31, 2023 6.25 6.26 6.16 6.23 5.85 197,500
May 30, 2023 6.42 6.45 6.36 6.41 6.02 162,400
May 26, 2023 6.30 6.35 6.29 6.35 5.96 155,400
May 25, 2023 6.27 6.28 6.21 6.25 5.87 277,000
May 24, 2023 6.33 6.38 6.33 6.34 5.95 150,800
May 23, 2023 6.41 6.47 6.41 6.42 6.02 162,000
May 22, 2023 6.46 6.49 6.46 6.48 6.08 167,500
May 19, 2023 6.43 6.49 6.41 6.45 6.05 405,600
May 18, 2023 6.41 6.41 6.26 6.30 5.91 418,100
May 17, 2023 6.44 6.47 6.41 6.46 6.06 111,200
May 16, 2023 6.57 6.57 6.45 6.47 6.07 395,100
May 15, 2023 6.48 6.52 6.46 6.47 6.07 386,100
May 12, 2023 6.57 6.59 6.49 6.53 6.13 157,100
May 11, 2023 6.52 6.57 6.49 6.56 6.16 96,500
May 10, 2023 6.66 6.68 6.60 6.65 6.24 169,600
May 9, 2023 6.59 6.66 6.58 6.65 6.24 125,000
May 8, 2023 6.68 6.71 6.65 6.66 6.25 283,800
May 5, 2023 6.66 6.75 6.66 6.75 6.33 288,200
May 4, 2023 6.64 6.67 6.58 6.66 6.25 1,145,800
May 3, 2023 6.67 6.81 6.66 6.74 6.33 79,900
May 2, 2023 6.69 6.70 6.61 6.70 6.29 207,000
May 1, 2023 6.68 6.83 6.68 6.75 6.33 129,500
Apr 28, 2023 6.73 6.83 6.73 6.77 6.35 128,900
Apr 27, 2023 6.74 6.78 6.72 6.78 6.36 123,500

Related Tickers

ENGQF Engie SA
17.04
-0.12%
 
ENGIY Engie SA
17.30
+0.35%
 
1IBE.MI Iberdrola, S.A.
11.60
+1.62%
 
AC5.MI Acinque S.p.A.
2.0300
0.00%
 
SSEZY SSE plc
21.07
+0.43%
 
RWEOY RWE Aktiengesellschaft
34.63
+0.79%
 
EVN.VI EVN AG
28.15
+0.72%
 
IBDSF Iberdrola, S.A.
12.40
+0.53%
 
EONGY E.ON SE
13.24
-1.41%
 
IBDRY Iberdrola, S.A.
49.70
+0.77%