Enel Societa Per Azioni (PK) (ESOCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -6.90571049137 | 7.53 | 7.53 | 7.01 | 2009 | 7.35326917 | CS |
| 4 | 0.03 | 0.429799426934 | 6.98 | 7.54 | 6.87 | 13765 | 7.16774381 | CS |
| 12 | 0.45 | 6.85975609756 | 6.56 | 7.62 | 6.35 | 18163 | 7.12178829 | CS |
| 26 | 0.2899 | 4.31392389994 | 6.7201 | 7.62 | 6.115 | 24083 | 6.77961569 | CS |
| 52 | 0.0925 | 1.33718829057 | 6.9175 | 7.6475 | 5.72 | 18076 | 6.77798975 | CS |
| 156 | -2.6525 | -27.4514877102 | 9.6625 | 9.87 | 3.7825 | 42599 | 6.30938608 | CS |
| 260 | 0.06 | 0.863309352518 | 6.95 | 11.25 | 3.7825 | 35182 | 6.97048428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1721683740 | 7.01 | -0.34 | -4.63 | 7.01 | 7.01 | 7.01 | 103 |
| 1721424360 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1721337960 | 7.35 | -0.18 | -2.39 | 7.3675 | 7.3675 | 7.35 | 5619 |
| 1721251320 | 7.53 | -0.01 | -0.13 | 7.53 | 7.53 | 7.53 | 304 |
| 1721165340 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1721078940 | 7.54 | 0.09 | 1.25 | 7.54 | 7.54 | 7.54 | 700 |
| 1720819200 | 7.4466 | -0.04 | -0.55 | 7.4262 | 7.4466 | 7.4262 | 5960 |
| 1720733280 | 7.4875 | 0.21 | 2.81 | 7.4899 | 7.51 | 7.3232 | 47808 |
| 1720646880 | 7.2825 | 0.12 | 1.65 | 7.2825 | 7.2825 | 7.2825 | 937 |
| 1720560540 | 7.164 | 0.01 | 0.20 | 7.32 | 7.32 | 7.164 | 2565 |
| 1720473600 | 7.15 | -0.25 | -3.38 | 7.15 | 7.15 | 7.15 | 11755 |
| 1720214640 | 7.4 | 0.28 | 3.86 | 7.225 | 7.4 | 7.225 | 237 |
| 1720041780 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1719955380 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1719868980 | 7.125 | 0.22 | 3.11 | 7.3299 | 7.3299 | 7.125 | 10840 |
| 1719610020 | 6.91 | -0.09 | -1.29 | 7.01 | 7.01 | 6.87 | 16966 |
| 1719523200 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 965 |
| 1719437040 | 6.95 | -0.09 | -1.24 | 6.95 | 6.95 | 6.95 | 294 |
| 1719350880 | 7.0375 | -0.06 | -0.88 | 6.98 | 7.0375 | 6.98 | 101423 |
| 1719264540 | 7.1 | 0.12 | 1.72 | 7.1 | 7.1 | 7.1 | 582 |
| 1719005220 | 6.98 | -0.14 | -1.97 | 6.965 | 6.98 | 6.965 | 1614 |
| 1718918940 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1718746140 | 7.12 | 0.15 | 2.15 | 6.86 | 7.12 | 6.86 | 1883 |
| 1718659680 | 6.97 | 0.26 | 3.87 | 6.97 | 6.97 | 6.97 | 257 |
| 1718400300 | 6.71 | -0.33 | -4.72 | 7.01 | 7.01 | 6.71 | 146655 |
| 1718314140 | 7.0425 | -0.18 | -2.46 | 7.0425 | 7.0425 | 7.0425 | 1860 |
| 1718227380 | 7.22 | 0.07 | 0.98 | 7.22 | 7.22 | 7.22 | 2187 |
| 1718141340 | 7.15 | 0.04 | 0.56 | 7.0675 | 7.15 | 7.0675 | 747 |
| 1718054880 | 7.11 | -0.25 | -3.40 | 7.175 | 7.24 | 7.11 | 8648 |
| 1717795800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 20204 |
| 1717709400 | 7.36 | -0.23 | -3.00 | 7.4 | 7.4 | 7.36 | 1808 |
| 1717622460 | 7.5875 | 0.27 | 3.62 | 7.48 | 7.5875 | 7.48 | 6057 |
| 1717536360 | 7.3225 | -0.3 | -3.90 | 7.3875 | 7.3875 | 7.3225 | 606 |
| 1717450140 | 7.62 | 0.45 | 6.28 | 7.4899 | 7.62 | 7.449 | 25957 |
| 1717190940 | 7.17 | -0.02 | -0.31 | 7.205 | 7.2245 | 7.17 | 279304 |
| 1717104540 | 7.1925 | 0 | 0.00 | 7.1925 | 7.1925 | 7.1925 | 0 |
| 1717018140 | 7.1925 | 0 | 0.00 | 7.1925 | 7.1925 | 7.1925 | 0 |
| 1716931740 | 7.1925 | 0.11 | 1.59 | 7.205 | 7.305 | 7.1925 | 24856 |
| 1716585840 | 7.08 | -0.16 | -2.18 | 7.1126 | 7.1126 | 7.08 | 6502 |
| 1716499740 | 7.2375 | 0.07 | 0.94 | 7.2375 | 7.2375 | 7.2375 | 5946 |
| 1716412800 | 7.17 | -0.14 | -1.92 | 7.2675 | 7.2675 | 7.17 | 804 |
| 1716326940 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1716240540 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1715981340 | 7.31 | -0.23 | -3.08 | 7.37 | 7.4075 | 7.31 | 3859 |
| 1715894940 | 7.5425 | 0.14 | 1.89 | 7.5425 | 7.5425 | 7.5425 | 34977 |
| 1715808000 | 7.4025 | 0.12 | 1.68 | 7.505 | 7.505 | 7.4025 | 946 |
| 1715722140 | 7.28 | 0.05 | 0.64 | 7.2525 | 7.3125 | 7.2525 | 1286 |
| 1715635200 | 7.234 | 0.01 | 0.19 | 7.39 | 7.39 | 7.234 | 1778 |
| 1715376000 | 7.22 | 0.36 | 5.17 | 7.3875 | 7.3875 | 7.1101 | 7416 |
| 1715290140 | 6.865 | 0 | 0.00 | 6.865 | 6.865 | 6.865 | 0 |
| 1715203740 | 6.865 | 0 | 0.00 | 6.865 | 6.865 | 6.865 | 0 |
| 1715117340 | 6.865 | 0.15 | 2.16 | 6.865 | 6.865 | 6.865 | 436 |
| 1715030940 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1714771740 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1714685340 | 6.72 | 0.37 | 5.83 | 6.83 | 6.83 | 6.72 | 3903 |
| 1714598400 | 6.35 | -0.39 | -5.72 | 6.6 | 6.6 | 6.35 | 351 |
| 1714512600 | 6.735 | 0.09 | 1.28 | 6.5599999 | 6.735 | 6.5599999 | 1252 |
| 1714425720 | 6.65 | -0.06 | -0.93 | 6.655 | 6.655 | 6.65 | 45127 |
| 1714166580 | 6.7125 | 0.11 | 1.70 | 6.7125 | 6.7125 | 6.7125 | 205 |
| 1714080300 | 6.6 | -0.14 | -2.08 | 6.525 | 6.6 | 6.525 | 1042 |
| 1713994140 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
