|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-02 | 23,388,500 | 6.86 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2006-08-03 | 30,845,100 | 6.95 | 6.97 | 6.93 | 6.93 | 00:00:00 | | 2006-08-04 | 26,172,700 | 6.95 | 6.99 | 6.93 | 6.99 | 00:00:00 | | 2006-08-07 | 18,398,400 | 6.95 | 6.95 | 6.90 | 6.91 | 00:00:00 | | 2006-08-08 | 24,025,800 | 6.93 | 6.96 | 6.88 | 6.91 | 00:00:00 | | 2006-08-09 | 24,214,700 | 6.91 | 6.92 | 6.84 | 6.91 | 00:00:00 | | 2006-08-10 | 27,670,900 | 6.88 | 6.91 | 6.82 | 6.90 | 00:00:00 | | 2006-08-11 | 17,347,700 | 6.91 | 6.94 | 6.89 | 6.89 | 00:00:00 | | 2006-08-14 | 9,524,500 | 6.92 | 6.96 | 6.91 | 6.96 | 00:00:00 | | 2006-08-16 | 27,709,100 | 7.00 | 7.03 | 6.97 | 7.03 | 00:00:00 | | 2006-08-17 | 24,122,500 | 7.02 | 7.03 | 6.97 | 6.99 | 00:00:00 | | 2006-08-18 | 17,272,500 | 7.00 | 7.01 | 6.97 | 6.99 | 00:00:00 | | 2006-08-21 | 18,889,300 | 6.99 | 7.03 | 6.98 | 6.99 | 00:00:00 | | 2006-08-22 | 21,810,500 | 7.01 | 7.03 | 6.97 | 7.01 | 00:00:00 | | 2006-08-23 | 23,164,300 | 7.00 | 7.00 | 6.95 | 6.97 | 00:00:00 | | 2006-08-24 | 17,286,700 | 6.98 | 6.99 | 6.95 | 6.97 | 00:00:00 | | 2006-08-25 | 16,290,000 | 6.97 | 6.97 | 6.92 | 6.97 | 00:00:00 | | 2006-08-28 | 11,594,600 | 6.95 | 6.99 | 6.93 | 6.99 | 00:00:00 | | 2006-08-29 | 26,583,800 | 6.99 | 7.00 | 6.91 | 6.95 | 00:00:00 | | 2006-08-30 | 16,671,000 | 6.95 | 6.98 | 6.95 | 6.97 | 00:00:00 | | 2006-08-31 | 20,962,500 | 6.99 | 6.99 | 6.94 | 6.97 | 00:00:00 | | 2006-09-01 | 16,561,900 | 6.97 | 6.99 | 6.97 | 6.99 | 00:00:00 | | 2006-09-04 | 17,035,600 | 7.00 | 7.00 | 6.97 | 6.99 | 00:00:00 | | 2006-09-05 | 30,940,400 | 7.01 | 7.07 | 6.99 | 7.02 | 00:00:00 | | 2006-09-06 | 31,855,800 | 7.03 | 7.09 | 6.99 | 6.99 | 00:00:00 | | 2006-09-07 | 71,556,200 | 7.03 | 7.16 | 7.01 | 7.09 | 00:00:00 | | 2006-09-08 | 36,124,700 | 7.12 | 7.16 | 7.08 | 7.09 | 00:00:00 | | 2006-09-11 | 23,418,200 | 7.07 | 7.11 | 7.03 | 7.07 | 00:00:00 | | 2006-09-12 | 26,654,000 | 7.07 | 7.14 | 7.05 | 7.13 | 00:00:00 | | 2006-09-13 | 20,131,600 | 7.14 | 7.14 | 7.10 | 7.14 | 00:00:00 | | 2006-09-14 | 25,469,700 | 7.12 | 7.14 | 7.10 | 7.11 | 00:00:00 | | 2006-09-15 | 54,106,100 | 7.11 | 7.14 | 7.08 | 7.13 | 00:00:00 | | 2006-09-18 | 21,130,200 | 7.14 | 7.16 | 7.12 | 7.15 | 00:00:00 | | 2006-09-19 | 33,991,100 | 7.14 | 7.18 | 7.10 | 7.12 | 00:00:00 | | 2006-09-20 | 30,236,600 | 7.11 | 7.18 | 7.09 | 7.16 | 00:00:00 | | 2006-09-21 | 31,170,100 | 7.16 | 7.18 | 7.12 | 7.14 | 00:00:00 | | 2006-09-22 | 22,652,800 | 7.12 | 7.13 | 7.07 | 7.09 | 00:00:00 | | 2006-09-25 | 22,385,500 | 7.11 | 7.14 | 7.09 | 7.14 | 00:00:00 | | 2006-09-26 | 27,361,400 | 7.15 | 7.16 | 7.12 | 7.16 | 00:00:00 | | 2006-09-27 | 50,219,900 | 7.18 | 7.22 | 7.18 | 7.22 | 00:00:00 | | 2006-09-28 | 30,143,600 | 7.22 | 7.22 | 7.18 | 7.21 | 00:00:00 | | 2006-09-29 | 23,011,700 | 7.21 | 7.22 | 7.18 | 7.20 | 00:00:00 | | 2006-10-02 | 20,741,300 | 7.21 | 7.22 | 7.19 | 7.21 | 00:00:00 | | 2006-10-03 | 23,391,900 | 7.20 | 7.20 | 7.16 | 7.18 | 00:00:00 | | 2006-10-04 | 33,350,800 | 7.20 | 7.21 | 7.16 | 7.21 | 00:00:00 | | 2006-10-05 | 34,070,600 | 7.22 | 7.24 | 7.18 | 7.21 | 00:00:00 | | 2006-10-06 | 19,562,200 | 7.22 | 7.22 | 7.18 | 7.20 | 00:00:00 | | 2006-10-09 | 20,347,500 | 7.20 | 7.20 | 7.18 | 7.20 | 00:00:00 | | 2006-10-11 | 35,927,500 | 7.13 | 7.16 | 7.12 | 7.16 | 00:00:00 | | 2006-10-12 | 24,992,500 | 7.16 | 7.18 | 7.14 | 7.17 | 00:00:00 | | 2006-10-13 | 20,248,700 | 7.16 | 7.18 | 7.16 | 7.16 | 00:00:00 | | 2006-10-16 | 24,290,300 | 7.16 | 7.18 | 7.14 | 7.17 | 00:00:00 | | 2006-10-17 | 44,978,200 | 7.16 | 7.22 | 7.15 | 7.18 | 00:00:00 | | 2006-10-18 | 24,588,900 | 7.19 | 7.22 | 7.18 | 7.20 | 00:00:00 | | 2006-10-19 | 19,268,700 | 7.18 | 7.22 | 7.18 | 7.19 | 00:00:00 | | 2006-10-20 | 47,409,400 | 7.23 | 7.27 | 7.21 | 7.24 | 00:00:00 | | 2006-10-23 | 27,309,800 | 7.24 | 7.28 | 7.24 | 7.26 | 00:00:00 | | 2006-10-24 | 49,369,300 | 7.28 | 7.35 | 7.27 | 7.34 | 00:00:00 | | 2006-10-25 | 80,196,400 | 7.34 | 7.48 | 7.33 | 7.41 | 00:00:00 | | 2006-10-26 | 79,224,800 | 7.40 | 7.51 | 7.40 | 7.43 | 00:00:00 | | 2006-10-27 | 55,003,300 | 7.45 | 7.53 | 7.45 | 7.50 | 00:00:00 | | 2006-10-30 | 32,519,100 | 7.49 | 7.51 | 7.45 | 7.49 | 00:00:00 | | 2006-10-31 | 29,209,700 | 7.49 | 7.52 | 7.49 | 7.52 | 00:00:00 | | 2006-11-01 | 19,628,500 | 7.53 | 7.55 | 7.50 | 7.52 | 00:00:00 | | 2006-11-02 | 66,048,200 | 7.51 | 7.55 | 7.49 | 7.51 | 00:00:00 | | 2006-11-03 | 47,376,300 | 7.52 | 7.58 | 7.52 | 7.56 | 00:00:00 | | 2006-11-06 | 76,249,400 | 7.60 | 7.68 | 7.59 | 7.65 | 00:00:00 | | 2006-11-07 | 54,919,900 | 7.66 | 7.66 | 7.62 | 7.66 | 00:00:00 | | 2006-11-08 | 62,500,400 | 7.64 | 7.70 | 7.64 | 7.70 | 00:00:00 | | 2006-11-09 | 76,914,300 | 7.70 | 7.73 | 7.64 | 7.64 | 00:00:00 | | 2006-11-10 | 118,226,200 | 7.63 | 7.80 | 7.63 | 7.79 | 00:00:00 | | 2006-11-13 | 73,241,500 | 7.79 | 7.82 | 7.75 | 7.80 | 00:00:00 | | 2006-11-14 | 165,926,300 | 7.80 | 7.82 | 7.75 | 7.77 | 00:00:00 | | 2006-11-15 | 140,468,400 | 7.80 | 7.82 | 7.76 | 7.81 | 00:00:00 | | 2006-11-16 | 137,427,200 | 7.79 | 7.84 | 7.79 | 7.82 | 00:00:00 | | 2006-11-17 | 106,259,300 | 7.84 | 7.91 | 7.84 | 7.90 | 00:00:00 | | 2006-11-20 | 63,702,600 | 7.70 | 7.77 | 7.67 | 7.76 | 00:00:00 | | 2006-11-21 | 82,841,900 | 7.76 | 7.78 | 7.72 | 7.74 | 00:00:00 | | 2006-11-22 | 62,431,300 | 7.75 | 7.76 | 7.70 | 7.72 | 00:00:00 | | 2006-11-23 | 77,458,900 | 7.72 | 7.74 | 7.68 | 7.70 | 00:00:00 | | 2006-11-24 | 52,597,600 | 7.68 | 7.70 | 7.60 | 7.68 | 00:00:00 | | 2006-11-27 | 100,199,700 | 7.65 | 7.70 | 7.57 | 7.57 | 00:00:00 | | 2006-11-28 | 90,683,500 | 7.57 | 7.59 | 7.51 | 7.53 | 00:00:00 | | 2006-11-29 | 122,390,400 | 7.55 | 7.80 | 7.55 | 7.78 | 00:00:00 | | 2006-11-30 | 58,035,800 | 7.79 | 7.82 | 7.66 | 7.71 | 00:00:00 | | 2006-12-01 | 62,698,900 | 7.76 | 7.76 | 7.53 | 7.61 | 00:00:00 | | 2006-12-04 | 52,932,200 | 7.64 | 7.68 | 7.57 | 7.68 | 00:00:00 | | 2006-12-05 | 58,198,400 | 7.69 | 7.76 | 7.64 | 7.70 | 00:00:00 | | 2006-12-06 | 63,295,800 | 7.73 | 7.76 | 7.64 | 7.76 | 00:00:00 | | 2006-12-07 | 55,305,800 | 7.78 | 7.78 | 7.70 | 7.72 | 00:00:00 | | 2006-12-08 | 28,770,800 | 7.71 | 7.78 | 7.71 | 7.78 | 00:00:00 | | 2006-12-11 | 47,146,800 | 7.79 | 7.81 | 7.74 | 7.76 | 00:00:00 | | 2006-12-12 | 50,657,400 | 7.76 | 7.82 | 7.73 | 7.82 | 00:00:00 | | 2006-12-13 | 57,361,900 | 7.82 | 7.85 | 7.77 | 7.85 | 00:00:00 | | 2006-12-14 | 48,071,200 | 7.86 | 7.87 | 7.81 | 7.85 | 00:00:00 | | 2006-12-15 | 81,421,600 | 7.86 | 7.91 | 7.84 | 7.89 | 00:00:00 | | 2006-12-18 | 30,535,200 | 7.89 | 7.89 | 7.84 | 7.88 | 00:00:00 | | 2006-12-19 | 26,993,600 | 7.83 | 7.88 | 7.83 | 7.84 | 00:00:00 | | 2006-12-20 | 40,025,900 | 7.87 | 7.90 | 7.82 | 7.82 | 00:00:00 | | 2006-12-21 | 38,971,500 | 7.80 | 7.82 | 7.74 | 7.82 | 00:00:00 | | 2006-12-22 | 22,764,300 | 7.81 | 7.81 | 7.72 | 7.72 | 00:00:00 | | 2006-12-27 | 25,407,200 | 7.76 | 7.84 | 7.73 | 7.84 | 00:00:00 | | 2006-12-28 | 18,920,400 | 7.84 | 7.87 | 7.80 | 7.82 | 00:00:00 | | 2006-12-29 | 13,662,100 | 7.82 | 7.84 | 7.81 | 7.82 | 00:00:00 | | 2007-01-02 | 26,319,300 | 7.90 | 7.90 | 7.84 | 7.86 | 00:00:00 | | 2007-01-03 | 28,183,000 | 7.86 | 7.88 | 7.82 | 7.88 | 00:00:00 | | 2007-01-04 | 30,179,200 | 7.84 | 7.85 | 7.79 | 7.84 | 00:00:00 | | 2007-01-05 | 40,315,700 | 7.89 | 7.89 | 7.78 | 7.78 | 00:00:00 | | 2007-01-08 | 41,392,300 | 7.80 | 7.82 | 7.70 | 7.72 | 00:00:00 | | 2007-01-09 | 47,370,700 | 7.76 | 7.77 | 7.70 | 7.76 | 00:00:00 | | 2007-01-10 | 37,664,900 | 7.72 | 7.72 | 7.66 | 7.66 | 00:00:00 | | 2007-01-11 | 47,582,600 | 7.69 | 7.82 | 7.67 | 7.82 | 00:00:00 | | 2007-01-12 | 39,037,200 | 7.82 | 7.86 | 7.79 | 7.83 | 00:00:00 | | 2007-01-15 | 25,881,400 | 7.83 | 7.85 | 7.82 | 7.84 | 00:00:00 | | 2007-01-16 | 35,908,500 | 7.84 | 7.87 | 7.82 | 7.86 | 00:00:00 | | 2007-01-17 | 31,179,300 | 7.78 | 7.84 | 7.74 | 7.78 | 00:00:00 | | 2007-01-18 | 37,452,300 | 7.81 | 7.86 | 7.78 | 7.80 | 00:00:00 | | 2007-01-19 | 47,508,600 | 7.79 | 7.89 | 7.76 | 7.88 | 00:00:00 | | 2007-01-22 | 79,584,200 | 7.88 | 8.01 | 7.87 | 7.95 | 00:00:00 | | 2007-01-23 | 61,113,800 | 7.95 | 8.01 | 7.89 | 7.89 | 00:00:00 | | 2007-01-24 | 76,469,700 | 7.93 | 8.07 | 7.91 | 8.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
