|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-13 | 19,991,300 | 6.86 | 6.91 | 6.85 | 6.91 | 00:00:00 | | 2006-02-14 | 29,788,700 | 6.89 | 6.89 | 6.85 | 6.89 | 00:00:00 | | 2006-02-15 | 43,181,000 | 6.89 | 6.93 | 6.86 | 6.92 | 00:00:00 | | 2006-02-16 | 36,180,700 | 6.92 | 6.93 | 6.88 | 6.90 | 00:00:00 | | 2006-02-17 | 31,449,000 | 6.93 | 6.93 | 6.88 | 6.89 | 00:00:00 | | 2006-02-20 | 22,358,400 | 6.89 | 6.90 | 6.86 | 6.89 | 00:00:00 | | 2006-02-21 | 103,675,300 | 6.90 | 7.09 | 6.89 | 7.01 | 00:00:00 | | 2006-02-22 | 117,213,200 | 7.06 | 7.22 | 7.05 | 7.18 | 00:00:00 | | 2006-02-23 | 84,622,800 | 7.18 | 7.28 | 7.16 | 7.18 | 00:00:00 | | 2006-02-24 | 62,441,000 | 7.16 | 7.16 | 7.07 | 7.14 | 00:00:00 | | 2006-02-27 | 50,891,500 | 7.10 | 7.14 | 7.02 | 7.07 | 00:00:00 | | 2006-02-28 | 61,538,700 | 7.08 | 7.11 | 6.96 | 6.97 | 00:00:00 | | 2006-03-01 | 39,366,400 | 6.99 | 7.03 | 6.93 | 7.03 | 00:00:00 | | 2006-03-02 | 48,630,900 | 7.07 | 7.07 | 6.89 | 6.89 | 00:00:00 | | 2006-03-03 | 33,896,100 | 6.96 | 6.96 | 6.87 | 6.90 | 00:00:00 | | 2006-03-06 | 28,956,800 | 6.91 | 6.93 | 6.88 | 6.89 | 00:00:00 | | 2006-03-07 | 39,480,300 | 6.89 | 6.95 | 6.87 | 6.91 | 00:00:00 | | 2006-03-08 | 49,031,200 | 6.91 | 6.93 | 6.80 | 6.85 | 00:00:00 | | 2006-03-09 | 44,815,600 | 6.86 | 6.93 | 6.82 | 6.89 | 00:00:00 | | 2006-03-10 | 47,147,600 | 6.89 | 6.99 | 6.88 | 6.97 | 00:00:00 | | 2006-03-13 | 41,454,400 | 6.99 | 7.05 | 6.95 | 6.96 | 00:00:00 | | 2006-03-14 | 43,599,300 | 6.94 | 7.03 | 6.90 | 7.02 | 00:00:00 | | 2006-03-15 | 47,661,300 | 7.03 | 7.05 | 6.97 | 7.01 | 00:00:00 | | 2006-03-16 | 36,032,700 | 6.99 | 7.03 | 6.97 | 7.02 | 00:00:00 | | 2006-03-17 | 55,234,100 | 7.03 | 7.06 | 6.97 | 7.00 | 00:00:00 | | 2006-03-20 | 32,251,900 | 7.04 | 7.04 | 6.97 | 7.01 | 00:00:00 | | 2006-03-21 | 44,933,900 | 7.03 | 7.07 | 6.97 | 7.06 | 00:00:00 | | 2006-03-22 | 34,793,400 | 7.03 | 7.08 | 7.01 | 7.08 | 00:00:00 | | 2006-03-23 | 48,212,400 | 7.11 | 7.14 | 7.00 | 7.03 | 00:00:00 | | 2006-03-24 | 36,397,000 | 7.01 | 7.07 | 6.97 | 7.03 | 00:00:00 | | 2006-03-27 | 26,408,700 | 7.06 | 7.06 | 6.95 | 6.95 | 00:00:00 | | 2006-03-28 | 26,798,800 | 6.97 | 6.99 | 6.92 | 6.92 | 00:00:00 | | 2006-03-29 | 19,213,700 | 6.95 | 6.99 | 6.92 | 6.97 | 00:00:00 | | 2006-03-30 | 21,803,800 | 6.97 | 7.02 | 6.95 | 7.01 | 00:00:00 | | 2006-03-31 | 25,010,300 | 6.98 | 7.01 | 6.95 | 6.98 | 00:00:00 | | 2006-04-03 | 22,463,400 | 7.00 | 7.01 | 6.95 | 6.99 | 00:00:00 | | 2006-04-04 | 29,936,500 | 6.99 | 6.99 | 6.93 | 6.94 | 00:00:00 | | 2006-04-05 | 36,009,100 | 6.95 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2006-04-06 | 20,902,600 | 6.98 | 6.99 | 6.93 | 6.96 | 00:00:00 | | 2006-04-07 | 32,429,500 | 6.95 | 6.96 | 6.86 | 6.88 | 00:00:00 | | 2006-04-10 | 24,757,600 | 6.89 | 6.94 | 6.83 | 6.91 | 00:00:00 | | 2006-04-11 | 36,904,900 | 6.86 | 6.88 | 6.77 | 6.80 | 00:00:00 | | 2006-04-12 | 34,459,100 | 6.80 | 6.80 | 6.70 | 6.78 | 00:00:00 | | 2006-04-13 | 26,959,800 | 6.80 | 6.80 | 6.71 | 6.74 | 00:00:00 | | 2006-04-14 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | | 2006-04-17 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | | 2006-04-18 | 35,871,100 | 6.74 | 6.74 | 6.65 | 6.70 | 00:00:00 | | 2006-04-19 | 32,366,300 | 6.74 | 6.79 | 6.72 | 6.79 | 00:00:00 | | 2006-04-20 | 43,949,300 | 6.77 | 6.93 | 6.77 | 6.88 | 00:00:00 | | 2006-04-21 | 33,615,700 | 6.88 | 6.94 | 6.88 | 6.94 | 00:00:00 | | 2006-04-24 | 18,786,400 | 6.92 | 6.94 | 6.88 | 6.90 | 00:00:00 | | 2006-04-25 | 17,757,100 | 6.91 | 6.93 | 6.89 | 6.90 | 00:00:00 | | 2006-04-26 | 22,681,800 | 6.90 | 6.93 | 6.87 | 6.92 | 00:00:00 | | 2006-04-27 | 42,347,700 | 6.93 | 6.93 | 6.78 | 6.86 | 00:00:00 | | 2006-04-28 | 37,365,300 | 6.84 | 6.91 | 6.78 | 6.85 | 00:00:00 | | 2006-05-01 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2006-05-02 | 29,317,300 | 6.86 | 6.94 | 6.84 | 6.93 | 00:00:00 | | 2006-05-03 | 29,517,600 | 6.94 | 6.96 | 6.89 | 6.90 | 00:00:00 | | 2006-05-04 | 21,884,400 | 6.92 | 6.95 | 6.89 | 6.95 | 00:00:00 | | 2006-05-05 | 22,233,500 | 6.96 | 6.97 | 6.91 | 6.97 | 00:00:00 | | 2006-05-08 | 22,581,800 | 6.98 | 6.99 | 6.95 | 6.97 | 00:00:00 | | 2006-05-09 | 20,937,100 | 6.96 | 6.98 | 6.92 | 6.98 | 00:00:00 | | 2006-05-10 | 32,632,300 | 6.96 | 7.00 | 6.95 | 6.97 | 00:00:00 | | 2006-05-11 | 25,013,400 | 6.97 | 6.99 | 6.91 | 6.92 | 00:00:00 | | 2006-05-12 | 38,195,300 | 6.90 | 6.91 | 6.80 | 6.84 | 00:00:00 | | 2006-05-15 | 32,564,000 | 6.82 | 6.89 | 6.77 | 6.86 | 00:00:00 | | 2006-05-16 | 36,213,100 | 6.87 | 6.97 | 6.85 | 6.91 | 00:00:00 | | 2006-05-17 | 37,712,200 | 6.92 | 6.93 | 6.73 | 6.73 | 00:00:00 | | 2006-05-18 | 42,152,700 | 6.76 | 6.84 | 6.74 | 6.74 | 00:00:00 | | 2006-05-19 | 35,438,200 | 6.72 | 6.78 | 6.69 | 6.73 | 00:00:00 | | 2006-05-22 | 49,457,600 | 6.72 | 6.83 | 6.68 | 6.73 | 00:00:00 | | 2006-05-23 | 49,306,700 | 6.79 | 6.86 | 6.76 | 6.84 | 00:00:00 | | 2006-05-24 | 50,253,800 | 6.80 | 6.90 | 6.80 | 6.86 | 00:00:00 | | 2006-05-25 | 45,686,100 | 6.89 | 6.97 | 6.88 | 6.95 | 00:00:00 | | 2006-05-26 | 29,941,300 | 6.97 | 6.97 | 6.91 | 6.96 | 00:00:00 | | 2006-05-29 | 13,767,400 | 6.95 | 6.96 | 6.92 | 6.96 | 00:00:00 | | 2006-05-30 | 42,098,900 | 6.95 | 6.95 | 6.84 | 6.86 | 00:00:00 | | 2006-05-31 | 51,207,200 | 6.85 | 6.99 | 6.83 | 6.95 | 00:00:00 | | 2006-06-01 | 33,282,200 | 6.95 | 6.99 | 6.89 | 6.98 | 00:00:00 | | 2006-06-02 | 43,217,600 | 6.99 | 7.09 | 6.99 | 7.00 | 00:00:00 | | 2006-06-05 | 57,090,400 | 7.01 | 7.01 | 6.95 | 6.98 | 00:00:00 | | 2006-06-06 | 118,423,400 | 6.94 | 7.12 | 6.94 | 7.06 | 00:00:00 | | 2006-06-07 | 130,377,200 | 7.12 | 7.18 | 7.05 | 7.12 | 00:00:00 | | 2006-06-08 | 136,587,600 | 6.98 | 7.14 | 6.98 | 7.06 | 00:00:00 | | 2006-06-09 | 60,662,600 | 7.12 | 7.13 | 7.05 | 7.11 | 00:00:00 | | 2006-06-12 | 101,927,500 | 7.10 | 7.12 | 7.05 | 7.05 | 00:00:00 | | 2006-06-13 | 97,187,000 | 7.00 | 7.05 | 6.93 | 6.95 | 00:00:00 | | 2006-06-14 | 62,180,900 | 6.97 | 7.05 | 6.92 | 7.00 | 00:00:00 | | 2006-06-19 | 40,735,200 | 6.61 | 6.65 | 6.58 | 6.60 | 00:00:00 | | 2006-06-20 | 105,657,800 | 6.59 | 6.59 | 6.49 | 6.55 | 00:00:00 | | 2006-06-21 | 74,924,800 | 6.53 | 6.59 | 6.49 | 6.59 | 00:00:00 | | 2006-06-22 | 60,888,400 | 6.61 | 6.62 | 6.55 | 6.59 | 00:00:00 | | 2006-06-23 | 108,403,000 | 6.59 | 6.68 | 6.57 | 6.63 | 00:00:00 | | 2006-06-26 | 78,281,000 | 6.66 | 6.68 | 6.59 | 6.66 | 00:00:00 | | 2006-06-27 | 119,579,300 | 6.66 | 6.66 | 6.53 | 6.55 | 00:00:00 | | 2006-06-28 | 25,129,800 | 6.55 | 6.59 | 6.53 | 6.57 | 00:00:00 | | 2006-06-29 | 26,685,100 | 6.60 | 6.67 | 6.58 | 6.67 | 00:00:00 | | 2006-06-30 | 25,983,300 | 6.70 | 6.75 | 6.67 | 6.74 | 00:00:00 | | 2006-07-03 | 26,262,300 | 6.76 | 6.77 | 6.70 | 6.76 | 00:00:00 | | 2006-07-04 | 41,128,200 | 6.77 | 6.91 | 6.77 | 6.82 | 00:00:00 | | 2006-07-05 | 23,285,400 | 6.80 | 6.85 | 6.78 | 6.80 | 00:00:00 | | 2006-07-06 | 26,477,000 | 6.80 | 6.86 | 6.79 | 6.84 | 00:00:00 | | 2006-07-07 | 28,630,800 | 6.84 | 6.85 | 6.80 | 6.84 | 00:00:00 | | 2006-07-10 | 16,605,300 | 6.83 | 6.89 | 6.80 | 6.85 | 00:00:00 | | 2006-07-11 | 17,235,200 | 6.84 | 6.88 | 6.80 | 6.81 | 00:00:00 | | 2006-07-12 | 17,983,500 | 6.83 | 6.86 | 6.82 | 6.84 | 00:00:00 | | 2006-07-13 | 24,665,400 | 6.83 | 6.83 | 6.72 | 6.74 | 00:00:00 | | 2006-07-14 | 22,218,600 | 6.72 | 6.74 | 6.64 | 6.64 | 00:00:00 | | 2006-07-17 | 26,489,800 | 6.63 | 6.77 | 6.61 | 6.72 | 00:00:00 | | 2006-07-18 | 23,295,300 | 6.73 | 6.80 | 6.72 | 6.76 | 00:00:00 | | 2006-07-19 | 24,952,000 | 6.77 | 6.87 | 6.72 | 6.87 | 00:00:00 | | 2006-07-20 | 26,154,300 | 6.86 | 6.86 | 6.79 | 6.82 | 00:00:00 | | 2006-07-21 | 29,204,000 | 6.78 | 6.85 | 6.78 | 6.81 | 00:00:00 | | 2006-07-24 | 25,231,400 | 6.80 | 6.88 | 6.80 | 6.88 | 00:00:00 | | 2006-07-25 | 23,255,600 | 6.88 | 6.88 | 6.81 | 6.85 | 00:00:00 | | 2006-07-26 | 17,197,800 | 6.86 | 6.87 | 6.82 | 6.86 | 00:00:00 | | 2006-07-27 | 21,698,200 | 6.86 | 6.91 | 6.84 | 6.91 | 00:00:00 | | 2006-07-28 | 21,034,600 | 6.89 | 6.95 | 6.87 | 6.93 | 00:00:00 | | 2006-07-31 | 17,877,900 | 6.92 | 6.95 | 6.89 | 6.91 | 00:00:00 | | 2006-08-01 | 24,246,600 | 6.90 | 6.93 | 6.82 | 6.84 | 00:00:00 | | 2006-08-02 | 23,388,500 | 6.86 | 6.95 | 6.85 | 6.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
