ENLAY - Enel SpA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20197.427.497.417.427.42101,800
Oct 10, 20197.357.447.347.387.3885,500
Oct 09, 20197.357.467.357.417.4161,600
Oct 08, 20197.417.427.347.377.3789,500
Oct 07, 20197.447.497.427.477.4777,800
Oct 04, 20197.347.437.347.437.4369,900
Oct 03, 20197.207.297.207.287.2899,400
Oct 02, 20197.337.347.227.257.2565,400
Oct 01, 20197.387.447.377.397.3985,000
Sep 30, 20197.387.467.387.467.4666,000
Sep 27, 20197.347.407.347.377.37181,000
Sep 26, 20197.397.477.387.417.41346,300
Sep 25, 20197.327.367.287.367.36846,800
Sep 24, 20197.357.417.357.397.39640,900
Sep 23, 20197.267.327.227.317.31126,300
Sep 20, 20197.397.397.207.267.26215,900
Sep 19, 20197.307.317.247.247.2489,100
Sep 18, 20197.277.347.267.337.33107,300
Sep 17, 20197.147.197.147.197.1998,100
Sep 16, 20197.207.207.067.107.10127,300
Sep 13, 20197.257.287.217.237.2395,400
Sep 12, 20197.237.287.207.277.27108,700
Sep 11, 20197.067.097.037.087.0875,300
Sep 10, 20197.127.167.107.157.1574,200
Sep 09, 20197.217.217.147.197.1981,200
Sep 06, 20197.257.317.217.287.2871,500
Sep 05, 20197.317.347.277.317.3176,900
Sep 04, 20197.387.447.387.407.40256,800
Sep 03, 20197.247.367.247.337.33275,300
Aug 30, 20197.307.307.187.217.2167,800
Aug 29, 20197.277.327.267.277.27709,800
Aug 28, 20197.167.207.137.167.16153,000
Aug 27, 20197.107.197.107.187.1888,900
Aug 26, 20196.957.016.947.017.01286,800
Aug 23, 20196.926.956.806.856.8584,300
Aug 22, 20196.997.006.916.956.951,642,800
Aug 21, 20196.946.996.936.966.962,399,200
Aug 20, 20196.896.926.856.916.9163,400
Aug 19, 20196.977.046.967.017.0156,300
Aug 16, 20196.866.966.846.936.93122,500
Aug 15, 20196.656.666.586.626.62173,600
Aug 14, 20196.646.686.606.676.6762,300
Aug 13, 20196.736.806.716.776.77128,200
Aug 12, 20196.696.796.696.736.7382,100
Aug 09, 20196.716.776.686.736.7364,100
Aug 08, 20196.836.886.716.816.81112,500
Aug 07, 20196.836.916.806.896.8992,600
Aug 06, 20196.856.916.836.916.91189,400
Aug 05, 20196.806.846.736.806.80160,000
Aug 02, 20196.886.906.816.886.8878,700
Aug 01, 20196.776.876.736.816.8173,800
Jul 31, 20196.826.896.736.776.77104,700
Jul 30, 20196.856.866.816.846.84118,800
Jul 29, 20196.936.946.916.946.9464,800
Jul 26, 20196.876.916.836.886.88124,800
Jul 25, 20196.976.976.916.936.9372,200
Jul 24, 20197.017.036.997.037.03111,200
Jul 23, 20196.936.996.906.956.95215,400
Jul 22, 20196.947.046.937.047.04263,600
Jul 22, 20190.157 Dividend
Jul 19, 20197.207.206.987.046.881,398,200
Jul 18, 20197.397.497.337.407.23134,300
Jul 17, 20197.277.357.257.357.19217,800
Jul 16, 20197.197.257.177.237.07203,100
Jul 15, 20197.267.307.237.237.0786,400
Jul 12, 20197.257.257.217.237.07174,000
Jul 11, 20197.297.317.277.277.11137,500
Jul 10, 20197.217.237.177.227.06464,400
Jul 09, 20197.137.177.107.116.951,485,900
Jul 08, 20197.157.167.107.106.941,688,100
Jul 05, 20197.107.187.097.136.97815,600
Jul 03, 20197.147.217.147.156.9997,900
Jul 02, 20196.977.066.977.006.84136,100
Jul 01, 20196.916.936.826.836.6871,800
Jun 28, 20196.946.966.906.916.76191,900
Jun 27, 20196.866.896.836.856.7051,900
Jun 26, 20196.886.906.846.876.72691,500
Jun 25, 20197.027.046.976.996.8388,200
Jun 24, 20197.067.077.017.066.9064,200
Jun 21, 20196.987.066.977.016.8581,400
Jun 20, 20196.956.976.906.976.8198,400
Jun 19, 20196.846.936.816.916.7672,800
Jun 18, 20197.017.016.896.946.79652,800
Jun 17, 20196.756.816.746.756.60224,600
Jun 14, 20196.746.796.726.746.5955,200
Jun 13, 20196.706.716.686.706.5571,500
Jun 12, 20196.606.696.606.656.50238,300
Jun 11, 20196.576.596.546.566.41106,500
Jun 10, 20196.566.576.516.546.39333,000
Jun 07, 20196.686.686.606.636.48173,500
Jun 06, 20196.486.546.466.486.34183,800
Jun 05, 20196.386.426.366.366.2280,700
Jun 04, 20196.386.426.356.386.24117,000
Jun 03, 20196.236.286.186.256.1172,200
May 31, 20196.096.206.096.206.06149,100
May 30, 20196.166.166.116.135.99248,100
May 29, 20196.206.276.206.246.10331,600
May 28, 20196.376.416.346.396.2557,300
May 24, 20196.416.456.416.416.2789,900
May 23, 20196.296.336.276.296.15247,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...