|
 ENEL - [Ticker: ENEL.MI] |     | | Last Trade | 5.39 | Last Trade Time | 2017-11-01 - 21:40:00 | | Variation | +0.06 (+1.13%) | Open | 5.35 | | High | 5.41 | Low | 5.34 | | Volume | 22,403,737 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.35 x 115,200 - 5.40 x 1,940,200 | | Former Close | 5.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ENEL.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-29 | 21,546,600 | 7.03 | 7.08 | 7.01 | 7.05 | 00:00:00 | | 2005-08-30 | 32,879,000 | 7.06 | 7.09 | 7.03 | 7.05 | 00:00:00 | | 2005-08-31 | 64,439,700 | 7.06 | 7.20 | 7.06 | 7.20 | 00:00:00 | | 2005-09-01 | 39,986,500 | 7.20 | 7.25 | 7.18 | 7.22 | 00:00:00 | | 2005-09-02 | 35,953,600 | 7.19 | 7.26 | 7.18 | 7.23 | 00:00:00 | | 2005-09-05 | 63,684,100 | 7.24 | 7.32 | 7.24 | 7.30 | 00:00:00 | | 2005-09-06 | 78,435,900 | 7.30 | 7.34 | 7.23 | 7.28 | 00:00:00 | | 2005-09-07 | 50,213,900 | 7.28 | 7.28 | 7.18 | 7.24 | 00:00:00 | | 2005-09-08 | 62,060,400 | 7.28 | 7.29 | 7.17 | 7.23 | 00:00:00 | | 2005-09-09 | 34,485,200 | 7.24 | 7.28 | 7.24 | 7.28 | 00:00:00 | | 2005-09-12 | 31,240,200 | 7.28 | 7.32 | 7.22 | 7.23 | 00:00:00 | | 2005-09-13 | 28,706,800 | 7.23 | 7.24 | 7.19 | 7.20 | 00:00:00 | | 2005-09-14 | 30,301,500 | 7.20 | 7.27 | 7.20 | 7.22 | 00:00:00 | | 2005-09-15 | 25,044,200 | 7.23 | 7.26 | 7.21 | 7.22 | 00:00:00 | | 2005-09-16 | 86,777,200 | 7.26 | 7.28 | 7.23 | 7.28 | 00:00:00 | | 2005-09-19 | 31,588,300 | 7.26 | 7.26 | 7.22 | 7.24 | 00:00:00 | | 2005-09-20 | 24,016,500 | 7.23 | 7.24 | 7.20 | 7.22 | 00:00:00 | | 2005-09-21 | 40,240,800 | 7.20 | 7.22 | 7.17 | 7.21 | 00:00:00 | | 2005-09-22 | 30,259,800 | 7.18 | 7.21 | 7.16 | 7.20 | 00:00:00 | | 2005-09-23 | 21,989,200 | 7.22 | 7.24 | 7.20 | 7.23 | 00:00:00 | | 2005-09-26 | 29,596,200 | 7.25 | 7.28 | 7.24 | 7.28 | 00:00:00 | | 2005-09-27 | 28,857,300 | 7.26 | 7.27 | 7.22 | 7.24 | 00:00:00 | | 2005-09-28 | 32,477,700 | 7.23 | 7.26 | 7.20 | 7.24 | 00:00:00 | | 2005-09-29 | 55,487,000 | 7.20 | 7.20 | 7.16 | 7.18 | 00:00:00 | | 2005-09-30 | 40,327,200 | 7.18 | 7.20 | 7.14 | 7.17 | 00:00:00 | | 2005-10-03 | 41,639,500 | 7.16 | 7.18 | 7.11 | 7.15 | 00:00:00 | | 2005-10-04 | 115,212,000 | 7.15 | 7.16 | 6.97 | 7.01 | 00:00:00 | | 2005-10-05 | 67,020,400 | 6.97 | 7.02 | 6.95 | 6.99 | 00:00:00 | | 2005-10-06 | 65,482,900 | 6.98 | 6.99 | 6.91 | 6.92 | 00:00:00 | | 2005-10-07 | 51,320,300 | 6.90 | 6.99 | 6.90 | 6.97 | 00:00:00 | | 2005-10-10 | 37,818,800 | 7.00 | 7.02 | 6.91 | 6.93 | 00:00:00 | | 2005-10-11 | 47,181,100 | 6.96 | 6.97 | 6.88 | 6.89 | 00:00:00 | | 2005-10-12 | 44,004,600 | 6.85 | 6.94 | 6.85 | 6.86 | 00:00:00 | | 2005-10-13 | 66,787,500 | 6.84 | 6.85 | 6.72 | 6.75 | 00:00:00 | | 2005-10-14 | 58,792,800 | 6.78 | 6.89 | 6.76 | 6.79 | 00:00:00 | | 2005-10-17 | 51,176,000 | 6.80 | 6.81 | 6.70 | 6.72 | 00:00:00 | | 2005-10-18 | 46,938,300 | 6.70 | 6.73 | 6.64 | 6.66 | 00:00:00 | | 2005-10-19 | 70,466,600 | 6.67 | 6.78 | 6.63 | 6.63 | 00:00:00 | | 2005-10-20 | 43,979,000 | 6.72 | 6.76 | 6.59 | 6.62 | 00:00:00 | | 2005-10-21 | 52,090,200 | 6.55 | 6.72 | 6.55 | 6.66 | 00:00:00 | | 2005-10-24 | 34,280,600 | 6.68 | 6.76 | 6.62 | 6.74 | 00:00:00 | | 2005-10-25 | 62,052,700 | 6.78 | 6.80 | 6.67 | 6.67 | 00:00:00 | | 2005-10-26 | 52,690,700 | 6.67 | 6.69 | 6.55 | 6.62 | 00:00:00 | | 2005-10-27 | 49,240,600 | 6.59 | 6.60 | 6.48 | 6.50 | 00:00:00 | | 2005-10-28 | 44,799,900 | 6.51 | 6.63 | 6.49 | 6.55 | 00:00:00 | | 2005-10-31 | 59,568,900 | 6.69 | 6.74 | 6.63 | 6.73 | 00:00:00 | | 2005-11-01 | 16,788,000 | 6.71 | 6.76 | 6.65 | 6.66 | 00:00:00 | | 2005-11-02 | 44,488,600 | 6.65 | 6.71 | 6.59 | 6.68 | 00:00:00 | | 2005-11-03 | 59,056,200 | 6.70 | 6.71 | 6.62 | 6.64 | 00:00:00 | | 2005-11-04 | 50,547,800 | 6.64 | 6.74 | 6.64 | 6.72 | 00:00:00 | | 2005-11-07 | 38,742,700 | 6.72 | 6.84 | 6.72 | 6.81 | 00:00:00 | | 2005-11-08 | 55,249,700 | 6.83 | 6.84 | 6.73 | 6.78 | 00:00:00 | | 2005-11-09 | 44,696,500 | 6.78 | 6.82 | 6.72 | 6.74 | 00:00:00 | | 2005-11-10 | 37,429,600 | 6.76 | 6.80 | 6.71 | 6.72 | 00:00:00 | | 2005-11-11 | 103,377,500 | 6.77 | 6.78 | 6.72 | 6.78 | 00:00:00 | | 2005-11-14 | 166,737,600 | 6.78 | 6.86 | 6.75 | 6.82 | 00:00:00 | | 2005-11-15 | 138,519,600 | 6.81 | 6.89 | 6.81 | 6.85 | 00:00:00 | | 2005-11-16 | 64,467,200 | 6.86 | 6.89 | 6.82 | 6.85 | 00:00:00 | | 2005-11-17 | 31,637,200 | 6.86 | 6.89 | 6.84 | 6.86 | 00:00:00 | | 2005-11-18 | 40,515,800 | 6.90 | 6.90 | 6.81 | 6.86 | 00:00:00 | | 2005-11-21 | 42,574,700 | 6.67 | 6.69 | 6.57 | 6.61 | 00:00:00 | | 2005-11-22 | 160,061,200 | 6.60 | 6.64 | 6.53 | 6.55 | 00:00:00 | | 2005-11-23 | 92,307,200 | 6.57 | 6.65 | 6.54 | 6.65 | 00:00:00 | | 2005-11-24 | 64,307,600 | 6.62 | 6.70 | 6.61 | 6.66 | 00:00:00 | | 2005-11-25 | 57,238,000 | 6.67 | 6.69 | 6.63 | 6.67 | 00:00:00 | | 2005-11-28 | 35,788,500 | 6.68 | 6.68 | 6.61 | 6.64 | 00:00:00 | | 2005-11-29 | 48,890,500 | 6.66 | 6.75 | 6.64 | 6.73 | 00:00:00 | | 2005-11-30 | 31,263,000 | 6.74 | 6.74 | 6.66 | 6.68 | 00:00:00 | | 2005-12-01 | 29,306,200 | 6.67 | 6.70 | 6.66 | 6.70 | 00:00:00 | | 2005-12-02 | 55,465,200 | 6.71 | 6.73 | 6.68 | 6.72 | 00:00:00 | | 2005-12-05 | 62,167,000 | 6.73 | 6.74 | 6.66 | 6.69 | 00:00:00 | | 2005-12-06 | 69,702,500 | 6.70 | 6.82 | 6.70 | 6.80 | 00:00:00 | | 2005-12-07 | 51,358,900 | 6.83 | 6.87 | 6.76 | 6.80 | 00:00:00 | | 2005-12-08 | 23,418,900 | 6.76 | 6.81 | 6.76 | 6.81 | 00:00:00 | | 2005-12-09 | 33,805,400 | 6.78 | 6.79 | 6.72 | 6.76 | 00:00:00 | | 2005-12-12 | 38,489,100 | 6.76 | 6.78 | 6.73 | 6.76 | 00:00:00 | | 2005-12-13 | 43,603,600 | 6.74 | 6.82 | 6.74 | 6.80 | 00:00:00 | | 2005-12-14 | 55,270,300 | 6.81 | 6.82 | 6.78 | 6.80 | 00:00:00 | | 2005-12-15 | 35,823,500 | 6.79 | 6.82 | 6.75 | 6.77 | 00:00:00 | | 2005-12-16 | 69,598,900 | 6.76 | 6.82 | 6.75 | 6.80 | 00:00:00 | | 2005-12-19 | 48,162,900 | 6.80 | 6.80 | 6.66 | 6.70 | 00:00:00 | | 2005-12-20 | 51,842,400 | 6.70 | 6.79 | 6.68 | 6.76 | 00:00:00 | | 2005-12-21 | 27,043,700 | 6.80 | 6.81 | 6.78 | 6.80 | 00:00:00 | | 2005-12-22 | 18,146,900 | 6.79 | 6.82 | 6.79 | 6.82 | 00:00:00 | | 2005-12-23 | 36,222,400 | 6.82 | 6.84 | 6.74 | 6.74 | 00:00:00 | | 2005-12-26 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | | 2005-12-27 | 19,473,100 | 6.76 | 6.78 | 6.74 | 6.74 | 00:00:00 | | 2005-12-28 | 31,398,400 | 6.74 | 6.76 | 6.68 | 6.68 | 00:00:00 | | 2005-12-29 | 19,766,800 | 6.68 | 6.72 | 6.68 | 6.68 | 00:00:00 | | 2005-12-30 | 27,056,100 | 6.68 | 6.68 | 6.61 | 6.64 | 00:00:00 | | 2006-01-02 | 17,634,800 | 6.64 | 6.71 | 6.63 | 6.68 | 00:00:00 | | 2006-01-03 | 29,799,200 | 6.70 | 6.72 | 6.65 | 6.68 | 00:00:00 | | 2006-01-04 | 37,809,400 | 6.70 | 6.74 | 6.69 | 6.73 | 00:00:00 | | 2006-01-05 | 35,436,900 | 6.72 | 6.78 | 6.71 | 6.74 | 00:00:00 | | 2006-01-06 | 14,102,200 | 6.74 | 6.77 | 6.73 | 6.77 | 00:00:00 | | 2006-01-09 | 41,450,700 | 6.78 | 6.78 | 6.70 | 6.70 | 00:00:00 | | 2006-01-10 | 34,256,100 | 6.72 | 6.72 | 6.68 | 6.70 | 00:00:00 | | 2006-01-11 | 39,124,000 | 6.72 | 6.74 | 6.69 | 6.72 | 00:00:00 | | 2006-01-12 | 51,372,100 | 6.71 | 6.78 | 6.68 | 6.74 | 00:00:00 | | 2006-01-13 | 48,247,500 | 6.72 | 6.80 | 6.72 | 6.77 | 00:00:00 | | 2006-01-16 | 71,718,900 | 6.78 | 6.93 | 6.78 | 6.90 | 00:00:00 | | 2006-01-17 | 45,091,900 | 6.89 | 6.92 | 6.84 | 6.86 | 00:00:00 | | 2006-01-18 | 86,615,700 | 6.82 | 6.99 | 6.79 | 6.97 | 00:00:00 | | 2006-01-19 | 73,214,400 | 6.99 | 7.03 | 6.97 | 7.01 | 00:00:00 | | 2006-01-20 | 47,881,300 | 7.00 | 7.04 | 6.91 | 6.91 | 00:00:00 | | 2006-01-23 | 29,729,500 | 6.88 | 6.95 | 6.85 | 6.92 | 00:00:00 | | 2006-01-24 | 23,847,400 | 6.91 | 6.97 | 6.89 | 6.91 | 00:00:00 | | 2006-01-25 | 33,303,500 | 6.94 | 6.94 | 6.84 | 6.91 | 00:00:00 | | 2006-01-26 | 33,227,800 | 6.91 | 6.97 | 6.89 | 6.93 | 00:00:00 | | 2006-01-27 | 30,404,100 | 6.93 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2006-01-30 | 24,308,200 | 6.97 | 6.99 | 6.91 | 6.95 | 00:00:00 | | 2006-01-31 | 30,561,200 | 6.95 | 6.98 | 6.92 | 6.97 | 00:00:00 | | 2006-02-01 | 31,789,200 | 6.92 | 6.98 | 6.92 | 6.97 | 00:00:00 | | 2006-02-02 | 44,141,100 | 6.95 | 7.01 | 6.93 | 6.95 | 00:00:00 | | 2006-02-03 | 55,403,200 | 6.96 | 6.98 | 6.83 | 6.90 | 00:00:00 | | 2006-02-06 | 28,406,600 | 6.90 | 6.94 | 6.89 | 6.89 | 00:00:00 | | 2006-02-07 | 35,880,600 | 6.91 | 6.93 | 6.82 | 6.87 | 00:00:00 | | 2006-02-08 | 34,457,800 | 6.84 | 6.91 | 6.82 | 6.89 | 00:00:00 | | 2006-02-09 | 32,836,800 | 6.90 | 6.91 | 6.85 | 6.87 | 00:00:00 | | 2006-02-10 | 34,711,200 | 6.87 | 6.91 | 6.85 | 6.86 | 00:00:00 | | 2006-02-13 | 19,991,300 | 6.86 | 6.91 | 6.85 | 6.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
