Enel Societa Per Azioni (PK) (ESOCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1475 | 2.10714285714 | 7 | 7.2175 | 7 | 2267 | 7.07036045 | CS |
| 4 | -0.12 | -1.65118679051 | 7.2675 | 7.5675 | 6.8925 | 20186 | 7.16026092 | CS |
| 12 | -0.0725 | -1.00415512465 | 7.22 | 7.5675 | 6.8 | 36995 | 7.11935007 | CS |
| 26 | 0.11 | 1.56305506217 | 7.0375 | 8.0899 | 6.74 | 30051 | 7.19625772 | CS |
| 52 | 0.28 | 4.07717510011 | 6.8675 | 8.0899 | 6.115 | 25108 | 7.04623315 | CS |
| 156 | -0.6325 | -8.12982005141 | 7.78 | 8.0899 | 3.7825 | 40144 | 6.05017782 | CS |
| 260 | -1.5625 | -17.9391504018 | 8.71 | 11.25 | 3.7825 | 36117 | 6.96309045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 7.1475 | -0.07 | -0.97 | 7.1475 | 7.1475 | 7.1475 | 133 |
| 1738276080 | 7.2175 | 0.13 | 1.76 | 7.155 | 7.2175 | 7.155 | 1530 |
| 1738189740 | 7.0925 | 0.03 | 0.39 | 7.0925 | 7.0925 | 7.0925 | 618 |
| 1738103280 | 7.065 | -0.01 | -0.14 | 7.109 | 7.109 | 7.065 | 1856 |
| 1738016820 | 7.075 | 0.07 | 0.93 | 7.18 | 7.185 | 7.075 | 3285 |
| 1737757440 | 7.01 | 0.1 | 1.40 | 7 | 7.055 | 7 | 4044 |
| 1737671220 | 6.913 | 0.01 | 0.19 | 6.93 | 6.9625 | 6.8925 | 8971 |
| 1737584640 | 6.9 | -0.26 | -3.63 | 6.965 | 7.04 | 6.9 | 35933 |
| 1737498540 | 7.16 | -0.24 | -3.24 | 7.09 | 7.16 | 7.01 | 7129 |
| 1737152880 | 7.4 | 0.13 | 1.84 | 7.42 | 7.48 | 7.4 | 15711 |
| 1737066420 | 7.2665 | -0.04 | -0.56 | 7.285 | 7.285 | 7.2525 | 31426 |
| 1736979720 | 7.3075 | 0.2 | 2.85 | 7.3075 | 7.3075 | 7.3075 | 526 |
| 1736893380 | 7.105 | -0.02 | -0.21 | 7.105 | 7.105 | 7.105 | 29555 |
| 1736806800 | 7.12 | 0.06 | 0.89 | 7.07 | 7.13 | 7.07 | 83226 |
| 1736547720 | 7.0575 | -0.15 | -2.12 | 7.0775 | 7.205 | 7.0575 | 21928 |
| 1736375340 | 7.21 | -0.04 | -0.55 | 7.21 | 7.21 | 7.21 | 1000 |
| 1736288940 | 7.25 | -0.04 | -0.48 | 7.5675 | 7.5675 | 7.25 | 54145 |
| 1736202360 | 7.285 | 0.04 | 0.59 | 7.27 | 7.39 | 7.2425 | 61185 |
| 1735942980 | 7.2425 | 0.06 | 0.87 | 7.2675 | 7.2675 | 7.2425 | 1273 |
| 1735856700 | 7.18 | 0.05 | 0.70 | 7.16 | 7.24 | 7.16 | 918 |
| 1735683960 | 7.13 | 0 | 0.07 | 7.13 | 7.13 | 7.13 | 939 |
| 1735597740 | 7.125 | 0.02 | 0.28 | 7.1369 | 7.2375 | 7.0875 | 51145 |
| 1735338000 | 7.105 | -0.1 | -1.42 | 7.075 | 7.105 | 7.03 | 68335 |
| 1735252020 | 7.2075 | 0.08 | 1.09 | 7.1775 | 7.215 | 7.105 | 63201 |
| 1735078200 | 7.13 | 0.04 | 0.60 | 7.1525 | 7.1525 | 7.13 | 1298 |
| 1734992400 | 7.0875 | 0.02 | 0.25 | 7.0875 | 7.0875 | 7.0875 | 51002 |
| 1734733200 | 7.07 | 0.1 | 1.40 | 6.95 | 7.15 | 6.95 | 442730 |
| 1734646800 | 6.9725 | -0.08 | -1.10 | 6.955 | 7.0925 | 6.95 | 11446 |
| 1734560940 | 7.05 | -0.27 | -3.69 | 7.05 | 7.05 | 7.05 | 105168 |
| 1734474360 | 7.32 | -0.06 | -0.81 | 7.175 | 7.34 | 7.175 | 301139 |
| 1734388140 | 7.38 | 0.17 | 2.36 | 7.3125 | 7.4175 | 7.3125 | 78063 |
| 1734128940 | 7.21 | 0.11 | 1.48 | 7.21 | 7.21 | 7.195 | 956 |
| 1734042480 | 7.105 | -0.23 | -3.07 | 7.2975 | 7.2975 | 7.105 | 8341 |
| 1733955900 | 7.33 | 0.14 | 1.88 | 7.2325 | 7.33 | 7.15 | 2276 |
| 1733869200 | 7.195 | 0.02 | 0.21 | 7.225 | 7.3375 | 7.16 | 74246 |
| 1733782800 | 7.18 | -0.17 | -2.25 | 7.365 | 7.365 | 7.18 | 3388 |
| 1733523600 | 7.345 | -0.02 | -0.31 | 7.355 | 7.355 | 7.275 | 2552 |
| 1733437500 | 7.3675 | 0.12 | 1.69 | 7.3675 | 7.3675 | 7.3675 | 2467 |
| 1733350980 | 7.245 | 0.07 | 0.98 | 7.23 | 7.245 | 7.2025 | 14072 |
| 1733264700 | 7.175 | -0.03 | -0.45 | 7.215 | 7.3225 | 7.175 | 1767 |
| 1733178180 | 7.2075 | 0.02 | 0.24 | 7.075 | 7.2075 | 7.075 | 73018 |
| 1732918200 | 7.19 | 0.16 | 2.31 | 7.085 | 7.19 | 7.085 | 1171 |
| 1732746540 | 7.0275 | 0.11 | 1.63 | 7.168 | 7.1995 | 7.0275 | 13426 |
| 1732660140 | 6.915 | -0.18 | -2.54 | 7.015 | 7.0985 | 6.915 | 21400 |
| 1732573560 | 7.095 | 0.18 | 2.53 | 7.1325 | 7.1325 | 7.095 | 5187 |
| 1732314000 | 6.92 | 0.12 | 1.76 | 6.96 | 7.0325 | 6.9 | 3259 |
| 1732227900 | 6.8 | -0.06 | -0.80 | 6.8 | 6.8 | 6.8 | 220482 |
| 1732141740 | 6.855 | -0.1 | -1.37 | 6.95 | 6.95 | 6.855 | 2918 |
| 1732054800 | 6.95 | -0.09 | -1.21 | 6.8775 | 7.06 | 6.86 | 27077 |
| 1731968640 | 7.035 | -0.18 | -2.46 | 7.13 | 7.13 | 7.035 | 2454 |
| 1731709260 | 7.2125 | 0.12 | 1.73 | 7.075 | 7.2125 | 7.075 | 2322 |
| 1731622800 | 7.09 | 0.22 | 3.20 | 7.1 | 7.1 | 7.02 | 1798 |
| 1731536760 | 6.87 | -0.17 | -2.45 | 7.0225 | 7.0225 | 6.87 | 6311 |
| 1731450480 | 7.0425 | -0.04 | -0.56 | 6.96 | 7.05 | 6.96 | 3472 |
| 1731363600 | 7.0825 | -0.11 | -1.56 | 7.1075 | 7.1075 | 7.0825 | 695 |
| 1731104400 | 7.195 | 0.04 | 0.52 | 7.22 | 7.22 | 7.195 | 931 |
| 1731018540 | 7.1575 | -0.08 | -1.11 | 7.285 | 7.285 | 7.1575 | 270 |
| 1730931600 | 7.2375 | -0.41 | -5.39 | 7.37 | 7.37 | 7.2125 | 10320 |
| 1730845680 | 7.65 | 0 | 0.00 | 7.6875 | 7.6875 | 7.65 | 339 |
| 1730759160 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 1252 |
| 1730496420 | 7.45 | -0.1 | -1.32 | 7.5775 | 7.61 | 7.45 | 21405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
