|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-01-24 | 76,469,700 | 7.93 | 8.07 | 7.91 | 8.07 | 00:00:00 | 2007-01-25 | 37,881,300 | 8.10 | 8.10 | 7.99 | 8.01 | 00:00:00 | 2007-01-26 | 47,101,900 | 7.98 | 8.05 | 7.96 | 8.03 | 00:00:00 | 2007-01-29 | 33,219,100 | 8.05 | 8.09 | 8.02 | 8.04 | 00:00:00 | 2007-01-30 | 41,445,400 | 8.04 | 8.09 | 8.01 | 8.09 | 00:00:00 | 2007-01-31 | 57,148,500 | 8.07 | 8.17 | 8.07 | 8.12 | 00:00:00 | 2007-02-01 | 68,695,300 | 8.19 | 8.26 | 8.15 | 8.17 | 00:00:00 | 2007-02-02 | 74,430,200 | 8.21 | 8.30 | 8.19 | 8.22 | 00:00:00 | 2007-02-05 | 38,349,800 | 8.20 | 8.24 | 8.18 | 8.20 | 00:00:00 | 2007-02-06 | 42,403,600 | 8.22 | 8.29 | 8.21 | 8.24 | 00:00:00 | 2007-02-07 | 58,447,600 | 8.27 | 8.40 | 8.26 | 8.39 | 00:00:00 | 2007-02-08 | 45,314,400 | 8.39 | 8.39 | 8.26 | 8.31 | 00:00:00 | 2007-02-09 | 26,773,600 | 8.31 | 8.34 | 8.27 | 8.30 | 00:00:00 | 2007-02-12 | 28,842,800 | 8.28 | 8.30 | 8.23 | 8.27 | 00:00:00 | 2007-02-13 | 29,417,100 | 8.29 | 8.31 | 8.27 | 8.30 | 00:00:00 | 2007-02-14 | 31,044,400 | 8.31 | 8.35 | 8.28 | 8.34 | 00:00:00 | 2007-02-15 | 31,142,400 | 8.34 | 8.39 | 8.34 | 8.38 | 00:00:00 | 2007-02-16 | 24,575,200 | 8.37 | 8.40 | 8.34 | 8.34 | 00:00:00 | 2007-02-19 | 17,384,100 | 8.34 | 8.35 | 8.30 | 8.34 | 00:00:00 | 2007-02-20 | 26,020,000 | 8.34 | 8.34 | 8.22 | 8.27 | 00:00:00 | 2007-02-21 | 30,951,700 | 8.29 | 8.31 | 8.18 | 8.18 | 00:00:00 | 2007-02-22 | 24,786,000 | 8.19 | 8.27 | 8.19 | 8.23 | 00:00:00 | 2007-02-23 | 22,118,800 | 8.23 | 8.26 | 8.18 | 8.26 | 00:00:00 | 2007-02-26 | 23,791,500 | 8.26 | 8.32 | 8.23 | 8.32 | 00:00:00 | 2007-02-27 | 54,504,100 | 8.29 | 8.29 | 8.11 | 8.11 | 00:00:00 | 2007-02-28 | 150,837,500 | 7.91 | 7.97 | 7.81 | 7.89 | 00:00:00 | 2007-03-01 | 92,975,000 | 7.87 | 8.00 | 7.70 | 7.82 | 00:00:00 | 2007-03-02 | 64,629,400 | 7.80 | 7.94 | 7.80 | 7.88 | 00:00:00 | 2007-03-05 | 89,239,900 | 7.84 | 7.99 | 7.84 | 7.92 | 00:00:00 | 2007-03-06 | 60,115,900 | 8.00 | 8.05 | 7.92 | 7.93 | 00:00:00 | 2007-03-07 | 68,563,300 | 7.99 | 8.10 | 7.93 | 8.08 | 00:00:00 | 2007-03-08 | 47,053,600 | 8.08 | 8.10 | 8.02 | 8.10 | 00:00:00 | 2007-03-09 | 38,198,700 | 8.07 | 8.10 | 8.02 | 8.10 | 00:00:00 | 2007-03-12 | 38,971,300 | 8.10 | 8.16 | 8.07 | 8.15 | 00:00:00 | 2007-03-13 | 49,248,800 | 8.15 | 8.20 | 8.02 | 8.03 | 00:00:00 | 2007-03-14 | 53,382,000 | 7.96 | 7.97 | 7.84 | 7.84 | 00:00:00 | 2007-03-15 | 45,964,600 | 7.99 | 7.99 | 7.80 | 7.89 | 00:00:00 | 2007-03-16 | 52,148,900 | 7.90 | 7.95 | 7.84 | 7.91 | 00:00:00 | 2007-03-19 | 38,588,100 | 7.94 | 7.99 | 7.90 | 7.99 | 00:00:00 | 2007-03-20 | 35,720,200 | 7.96 | 7.98 | 7.91 | 7.98 | 00:00:00 | 2007-03-21 | 34,820,300 | 7.98 | 7.98 | 7.89 | 7.92 | 00:00:00 | 2007-03-22 | 36,378,700 | 7.98 | 7.99 | 7.93 | 7.98 | 00:00:00 | 2007-03-23 | 83,577,500 | 7.95 | 7.96 | 7.85 | 7.89 | 00:00:00 | 2007-03-26 | 58,136,700 | 7.91 | 7.97 | 7.84 | 7.89 | 00:00:00 | 2007-03-27 | 34,434,600 | 7.97 | 7.97 | 7.84 | 7.84 | 00:00:00 | 2007-03-28 | 41,282,700 | 7.83 | 7.92 | 7.81 | 7.91 | 00:00:00 | 2007-03-29 | 36,314,000 | 7.92 | 8.02 | 7.91 | 8.00 | 00:00:00 | 2007-03-30 | 36,811,100 | 8.00 | 8.09 | 7.97 | 8.01 | 00:00:00 | 2007-04-02 | 58,406,000 | 8.02 | 8.16 | 7.98 | 8.11 | 00:00:00 | 2007-04-03 | 105,461,400 | 8.30 | 8.39 | 8.15 | 8.20 | 00:00:00 | 2007-04-04 | 56,002,800 | 8.28 | 8.32 | 8.16 | 8.24 | 00:00:00 | 2007-04-05 | 27,020,300 | 8.25 | 8.29 | 8.23 | 8.28 | 00:00:00 | 2007-04-10 | 38,313,700 | 8.30 | 8.33 | 8.27 | 8.31 | 00:00:00 | 2007-04-11 | 54,924,300 | 8.30 | 8.31 | 8.14 | 8.16 | 00:00:00 | 2007-04-12 | 34,877,300 | 8.14 | 8.20 | 8.12 | 8.19 | 00:00:00 | 2007-04-13 | 32,013,500 | 8.19 | 8.24 | 8.16 | 8.20 | 00:00:00 | 2007-04-16 | 32,102,300 | 8.19 | 8.27 | 8.18 | 8.27 | 00:00:00 | 2007-04-17 | 56,423,300 | 8.23 | 8.38 | 8.23 | 8.36 | 00:00:00 | 2007-04-18 | 64,196,400 | 8.40 | 8.49 | 8.39 | 8.43 | 00:00:00 | 2007-04-19 | 37,213,500 | 8.37 | 8.41 | 8.32 | 8.39 | 00:00:00 | 2007-04-20 | 39,725,200 | 8.45 | 8.47 | 8.37 | 8.41 | 00:00:00 | 2007-04-23 | 20,691,900 | 8.42 | 8.43 | 8.38 | 8.39 | 00:00:00 | 2007-04-24 | 29,228,700 | 8.40 | 8.40 | 8.32 | 8.35 | 00:00:00 | 2007-04-25 | 22,227,000 | 8.35 | 8.44 | 8.35 | 8.41 | 00:00:00 | 2007-04-26 | 30,539,400 | 8.43 | 8.44 | 8.31 | 8.35 | 00:00:00 | 2007-04-27 | 32,781,800 | 8.35 | 8.39 | 8.24 | 8.30 | 00:00:00 | 2007-04-30 | 24,612,900 | 8.30 | 8.38 | 8.30 | 8.35 | 00:00:00 | 2007-05-02 | 31,407,100 | 8.38 | 8.40 | 8.33 | 8.35 | 00:00:00 | 2007-05-03 | 30,416,000 | 8.39 | 8.40 | 8.28 | 8.31 | 00:00:00 | 2007-05-04 | 24,594,800 | 8.33 | 8.40 | 8.31 | 8.38 | 00:00:00 | 2007-05-07 | 19,085,900 | 8.40 | 8.40 | 8.32 | 8.37 | 00:00:00 | 2007-05-08 | 41,424,600 | 8.36 | 8.40 | 8.27 | 8.40 | 00:00:00 | 2007-05-09 | 31,351,400 | 8.40 | 8.44 | 8.35 | 8.41 | 00:00:00 | 2007-05-10 | 32,438,500 | 8.44 | 8.44 | 8.32 | 8.32 | 00:00:00 | 2007-05-11 | 32,612,400 | 8.29 | 8.38 | 8.26 | 8.36 | 00:00:00 | 2007-05-14 | 41,169,100 | 8.37 | 8.38 | 8.27 | 8.34 | 00:00:00 | 2007-05-15 | 34,873,400 | 8.30 | 8.35 | 8.27 | 8.33 | 00:00:00 | 2007-05-16 | 26,350,200 | 8.30 | 8.34 | 8.29 | 8.31 | 00:00:00 | 2007-05-17 | 17,689,700 | 8.31 | 8.35 | 8.31 | 8.35 | 00:00:00 | 2007-05-18 | 36,899,700 | 8.36 | 8.40 | 8.33 | 8.40 | 00:00:00 | 2007-05-21 | 26,724,400 | 8.40 | 8.46 | 8.39 | 8.44 | 00:00:00 | 2007-05-22 | 22,938,700 | 8.43 | 8.45 | 8.40 | 8.40 | 00:00:00 | 2007-05-23 | 54,478,400 | 8.43 | 8.59 | 8.41 | 8.54 | 00:00:00 | 2007-05-24 | 40,995,200 | 8.51 | 8.54 | 8.47 | 8.47 | 00:00:00 | 2007-05-25 | 45,535,400 | 8.45 | 8.45 | 8.36 | 8.42 | 00:00:00 | 2007-05-28 | 10,250,600 | 8.43 | 8.46 | 8.40 | 8.45 | 00:00:00 | 2007-05-29 | 28,143,000 | 8.45 | 8.47 | 8.39 | 8.40 | 00:00:00 | 2007-05-30 | 61,449,000 | 8.39 | 8.43 | 8.35 | 8.43 | 00:00:00 | 2007-05-31 | 41,422,200 | 8.46 | 8.49 | 8.45 | 8.45 | 00:00:00 | 2007-06-04 | 40,562,800 | 8.55 | 8.57 | 8.48 | 8.55 | 00:00:00 | 2007-06-05 | 57,501,300 | 8.52 | 8.55 | 8.48 | 8.48 | 00:00:00 | 2007-06-06 | 85,856,000 | 8.46 | 8.50 | 8.40 | 8.44 | 00:00:00 | 2007-06-07 | 155,652,100 | 8.47 | 8.48 | 8.34 | 8.34 | 00:00:00 | 2007-06-08 | 101,510,800 | 8.31 | 8.32 | 8.20 | 8.23 | 00:00:00 | 2007-06-11 | 89,950,500 | 8.28 | 8.28 | 8.20 | 8.26 | 00:00:00 | 2007-06-12 | 203,343,300 | 8.24 | 8.34 | 8.22 | 8.29 | 00:00:00 | 2007-06-13 | 173,800,400 | 8.26 | 8.34 | 8.23 | 8.32 | 00:00:00 | 2007-06-14 | 82,472,600 | 8.36 | 8.38 | 8.27 | 8.32 | 00:00:00 | 2007-06-15 | 96,514,700 | 8.31 | 8.38 | 8.20 | 8.38 | 00:00:00 | 2007-06-18 | 40,657,200 | 8.10 | 8.12 | 8.02 | 8.04 | 00:00:00 | 2007-06-19 | 67,288,500 | 8.01 | 8.11 | 8.00 | 8.07 | 00:00:00 | 2007-06-20 | 72,445,300 | 8.09 | 8.13 | 8.05 | 8.06 | 00:00:00 | 2007-06-21 | 80,598,300 | 8.03 | 8.06 | 7.95 | 7.98 | 00:00:00 | 2007-06-22 | 65,925,300 | 7.99 | 8.01 | 7.91 | 7.91 | 00:00:00 | 2007-06-25 | 80,951,100 | 7.89 | 7.99 | 7.86 | 7.96 | 00:00:00 | 2007-06-26 | 53,486,100 | 7.94 | 7.95 | 7.90 | 7.91 | 00:00:00 | 2007-06-27 | 51,733,900 | 7.89 | 7.91 | 7.80 | 7.80 | 00:00:00 | 2007-06-28 | 38,675,100 | 7.84 | 7.94 | 7.82 | 7.94 | 00:00:00 | 2007-06-29 | 25,380,600 | 7.99 | 7.99 | 7.89 | 7.97 | 00:00:00 | 2007-07-02 | 28,249,700 | 7.93 | 7.94 | 7.86 | 7.90 | 00:00:00 | 2007-07-03 | 34,285,300 | 7.94 | 7.98 | 7.93 | 7.97 | 00:00:00 | 2007-07-04 | 17,545,900 | 7.97 | 7.99 | 7.91 | 7.93 | 00:00:00 | 2007-07-05 | 34,465,900 | 7.93 | 7.93 | 7.87 | 7.91 | 00:00:00 | 2007-07-06 | 35,691,200 | 7.89 | 7.94 | 7.83 | 7.93 | 00:00:00 | 2007-07-09 | 26,113,500 | 7.95 | 7.97 | 7.91 | 7.93 | 00:00:00 | 2007-07-10 | 25,635,700 | 7.93 | 7.95 | 7.85 | 7.86 | 00:00:00 | 2007-07-11 | 45,793,800 | 7.84 | 7.89 | 7.82 | 7.89 | 00:00:00 | 2007-07-12 | 33,715,900 | 7.88 | 7.93 | 7.82 | 7.93 | 00:00:00 | 2007-07-13 | 62,856,000 | 7.97 | 7.99 | 7.85 | 7.89 | 00:00:00 | 2007-07-16 | 55,161,800 | 7.89 | 7.99 | 7.89 | 7.99 | 00:00:00 | 2007-07-17 | 27,378,800 | 7.97 | 7.99 | 7.91 | 7.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|