|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-17 | 27,378,800 | 7.97 | 7.99 | 7.91 | 7.94 | 00:00:00 | | 2007-07-18 | 44,926,900 | 7.90 | 7.96 | 7.88 | 7.89 | 00:00:00 | | 2007-07-19 | 37,376,400 | 7.92 | 7.93 | 7.84 | 7.93 | 00:00:00 | | 2007-07-20 | 34,839,300 | 7.93 | 7.95 | 7.88 | 7.89 | 00:00:00 | | 2007-07-23 | 27,970,400 | 7.87 | 7.91 | 7.86 | 7.88 | 00:00:00 | | 2007-07-24 | 32,856,900 | 7.86 | 7.88 | 7.76 | 7.76 | 00:00:00 | | 2007-07-25 | 37,397,500 | 7.72 | 7.80 | 7.63 | 7.67 | 00:00:00 | | 2007-07-26 | 45,078,800 | 7.68 | 7.72 | 7.55 | 7.55 | 00:00:00 | | 2007-07-27 | 49,634,300 | 7.50 | 7.59 | 7.42 | 7.51 | 00:00:00 | | 2007-07-30 | 42,161,800 | 7.56 | 7.60 | 7.47 | 7.49 | 00:00:00 | | 2007-07-31 | 43,901,100 | 7.53 | 7.59 | 7.49 | 7.59 | 00:00:00 | | 2007-08-01 | 45,655,700 | 7.49 | 7.51 | 7.41 | 7.42 | 00:00:00 | | 2007-08-02 | 36,768,300 | 7.47 | 7.57 | 7.41 | 7.55 | 00:00:00 | | 2007-08-03 | 25,774,300 | 7.55 | 7.57 | 7.41 | 7.42 | 00:00:00 | | 2007-08-06 | 32,418,900 | 7.37 | 7.46 | 7.34 | 7.39 | 00:00:00 | | 2007-08-07 | 32,490,900 | 7.44 | 7.47 | 7.38 | 7.45 | 00:00:00 | | 2007-08-08 | 38,757,900 | 7.49 | 7.51 | 7.38 | 7.51 | 00:00:00 | | 2007-08-09 | 61,403,800 | 7.46 | 7.49 | 7.34 | 7.43 | 00:00:00 | | 2007-08-10 | 68,147,400 | 7.36 | 7.36 | 7.20 | 7.24 | 00:00:00 | | 2007-08-13 | 34,799,800 | 7.31 | 7.36 | 7.28 | 7.30 | 00:00:00 | | 2007-08-14 | 31,356,800 | 7.27 | 7.40 | 7.25 | 7.27 | 00:00:00 | | 2007-08-16 | 53,596,200 | 7.09 | 7.27 | 7.09 | 7.18 | 00:00:00 | | 2007-08-17 | 60,214,100 | 7.09 | 7.36 | 7.09 | 7.33 | 00:00:00 | | 2007-08-20 | 28,312,400 | 7.38 | 7.39 | 7.32 | 7.36 | 00:00:00 | | 2007-08-21 | 32,184,600 | 7.37 | 7.39 | 7.31 | 7.38 | 00:00:00 | | 2007-08-22 | 41,727,800 | 7.40 | 7.55 | 7.40 | 7.51 | 00:00:00 | | 2007-08-23 | 25,602,900 | 7.53 | 7.57 | 7.51 | 7.53 | 00:00:00 | | 2007-08-24 | 28,992,400 | 7.51 | 7.64 | 7.47 | 7.59 | 00:00:00 | | 2007-08-27 | 18,224,000 | 7.64 | 7.64 | 7.55 | 7.59 | 00:00:00 | | 2007-08-28 | 30,185,000 | 7.54 | 7.62 | 7.52 | 7.53 | 00:00:00 | | 2007-08-29 | 35,514,200 | 7.51 | 7.55 | 7.49 | 7.53 | 00:00:00 | | 2007-08-30 | 30,555,500 | 7.55 | 7.57 | 7.47 | 7.57 | 00:00:00 | | 2007-08-31 | 36,684,800 | 7.61 | 7.64 | 7.52 | 7.58 | 00:00:00 | | 2007-09-03 | 17,100,400 | 7.60 | 7.61 | 7.55 | 7.60 | 00:00:00 | | 2007-09-04 | 39,710,900 | 7.59 | 7.59 | 7.47 | 7.51 | 00:00:00 | | 2007-09-05 | 53,300,400 | 7.52 | 7.53 | 7.30 | 7.35 | 00:00:00 | | 2007-09-06 | 70,682,100 | 7.41 | 7.51 | 7.38 | 7.42 | 00:00:00 | | 2007-09-07 | 54,627,400 | 7.43 | 7.57 | 7.43 | 7.43 | 00:00:00 | | 2007-09-10 | 86,648,100 | 7.44 | 7.72 | 7.44 | 7.61 | 00:00:00 | | 2007-09-11 | 49,258,500 | 7.69 | 7.80 | 7.67 | 7.68 | 00:00:00 | | 2007-09-12 | 27,953,100 | 7.68 | 7.74 | 7.65 | 7.72 | 00:00:00 | | 2007-09-13 | 27,640,000 | 7.70 | 7.77 | 7.64 | 7.74 | 00:00:00 | | 2007-09-14 | 25,612,400 | 7.70 | 7.76 | 7.66 | 7.69 | 00:00:00 | | 2007-09-17 | 28,434,900 | 7.66 | 7.70 | 7.62 | 7.64 | 00:00:00 | | 2007-09-18 | 47,428,800 | 7.58 | 7.84 | 7.58 | 7.82 | 00:00:00 | | 2007-09-19 | 46,882,700 | 7.88 | 7.91 | 7.83 | 7.89 | 00:00:00 | | 2007-09-20 | 32,666,000 | 7.88 | 7.90 | 7.84 | 7.86 | 00:00:00 | | 2007-09-21 | 48,497,400 | 7.88 | 7.96 | 7.86 | 7.91 | 00:00:00 | | 2007-09-24 | 23,347,800 | 7.98 | 7.98 | 7.89 | 7.93 | 00:00:00 | | 2007-09-25 | 29,565,000 | 7.91 | 7.97 | 7.88 | 7.91 | 00:00:00 | | 2007-09-26 | 27,408,400 | 7.94 | 8.04 | 7.93 | 8.01 | 00:00:00 | | 2007-09-27 | 29,807,800 | 8.04 | 8.06 | 7.93 | 7.97 | 00:00:00 | | 2007-09-28 | 27,121,300 | 7.97 | 7.97 | 7.89 | 7.94 | 00:00:00 | | 2007-10-01 | 23,572,400 | 7.93 | 7.99 | 7.89 | 7.99 | 00:00:00 | | 2007-10-02 | 37,594,300 | 7.99 | 8.00 | 7.91 | 7.93 | 00:00:00 | | 2007-10-03 | 23,924,500 | 7.95 | 7.98 | 7.93 | 7.97 | 00:00:00 | | 2007-10-04 | 26,188,200 | 7.96 | 8.03 | 7.95 | 7.99 | 00:00:00 | | 2007-10-05 | 26,232,200 | 8.00 | 8.06 | 7.97 | 8.06 | 00:00:00 | | 2007-10-08 | 18,526,100 | 8.10 | 8.10 | 8.03 | 8.03 | 00:00:00 | | 2007-10-09 | 32,879,200 | 8.03 | 8.15 | 8.02 | 8.14 | 00:00:00 | | 2007-10-10 | 28,692,300 | 8.14 | 8.14 | 8.06 | 8.11 | 00:00:00 | | 2007-10-11 | 37,168,800 | 8.12 | 8.20 | 8.10 | 8.19 | 00:00:00 | | 2007-10-12 | 28,289,200 | 8.17 | 8.19 | 8.11 | 8.19 | 00:00:00 | | 2007-10-15 | 25,065,700 | 8.19 | 8.23 | 8.11 | 8.12 | 00:00:00 | | 2007-10-16 | 28,631,800 | 8.12 | 8.16 | 8.08 | 8.12 | 00:00:00 | | 2007-10-17 | 34,841,600 | 8.11 | 8.14 | 8.03 | 8.09 | 00:00:00 | | 2007-10-18 | 27,698,900 | 8.07 | 8.12 | 8.06 | 8.10 | 00:00:00 | | 2007-10-19 | 29,704,600 | 8.04 | 8.08 | 8.02 | 8.06 | 00:00:00 | | 2007-10-22 | 29,236,800 | 7.93 | 7.98 | 7.93 | 7.95 | 00:00:00 | | 2007-10-23 | 27,326,000 | 7.95 | 8.03 | 7.93 | 7.97 | 00:00:00 | | 2007-10-24 | 31,303,900 | 7.97 | 8.08 | 7.95 | 8.03 | 00:00:00 | | 2007-10-25 | 38,224,900 | 8.05 | 8.18 | 8.01 | 8.17 | 00:00:00 | | 2007-10-26 | 32,172,400 | 8.18 | 8.25 | 8.12 | 8.22 | 00:00:00 | | 2007-10-29 | 40,615,500 | 8.27 | 8.30 | 8.23 | 8.26 | 00:00:00 | | 2007-10-30 | 61,659,200 | 8.24 | 8.31 | 8.24 | 8.28 | 00:00:00 | | 2007-10-31 | 48,960,600 | 8.27 | 8.30 | 8.22 | 8.27 | 00:00:00 | | 2007-11-01 | 37,240,100 | 8.27 | 8.30 | 8.19 | 8.23 | 00:00:00 | | 2007-11-02 | 32,375,800 | 8.18 | 8.31 | 8.18 | 8.25 | 00:00:00 | | 2007-11-05 | 33,009,600 | 8.23 | 8.35 | 8.21 | 8.31 | 00:00:00 | | 2007-11-06 | 94,073,200 | 8.35 | 8.39 | 8.34 | 8.35 | 00:00:00 | | 2007-11-07 | 111,269,100 | 8.36 | 8.40 | 8.28 | 8.33 | 00:00:00 | | 2007-11-08 | 73,254,200 | 8.27 | 8.39 | 8.22 | 8.28 | 00:00:00 | | 2007-11-09 | 100,472,600 | 8.33 | 8.39 | 8.13 | 8.18 | 00:00:00 | | 2007-11-12 | 165,166,800 | 7.93 | 8.17 | 7.93 | 8.03 | 00:00:00 | | 2007-11-13 | 140,795,100 | 8.01 | 8.03 | 7.95 | 7.99 | 00:00:00 | | 2007-11-14 | 159,960,500 | 8.06 | 8.15 | 7.91 | 8.09 | 00:00:00 | | 2007-11-15 | 86,780,200 | 8.09 | 8.23 | 8.05 | 8.18 | 00:00:00 | | 2007-11-16 | 48,607,300 | 8.18 | 8.26 | 8.15 | 8.23 | 00:00:00 | | 2007-11-19 | 42,299,100 | 8.06 | 8.11 | 7.95 | 7.99 | 00:00:00 | | 2007-11-20 | 49,214,400 | 8.04 | 8.13 | 8.01 | 8.05 | 00:00:00 | | 2007-11-21 | 76,501,500 | 7.99 | 8.10 | 7.97 | 8.05 | 00:00:00 | | 2007-11-22 | 44,537,200 | 8.05 | 8.17 | 8.05 | 8.10 | 00:00:00 | | 2007-11-23 | 91,328,200 | 8.12 | 8.15 | 8.06 | 8.12 | 00:00:00 | | 2007-11-26 | 122,630,200 | 8.14 | 8.19 | 8.05 | 8.10 | 00:00:00 | | 2007-11-27 | 48,459,600 | 8.07 | 8.09 | 7.95 | 8.00 | 00:00:00 | | 2007-11-28 | 87,217,500 | 8.05 | 8.14 | 7.97 | 8.13 | 00:00:00 | | 2007-11-29 | 52,887,400 | 8.19 | 8.21 | 8.08 | 8.16 | 00:00:00 | | 2007-11-30 | 38,190,600 | 8.20 | 8.23 | 8.14 | 8.19 | 00:00:00 | | 2007-12-03 | 32,294,300 | 8.16 | 8.23 | 8.11 | 8.13 | 00:00:00 | | 2007-12-04 | 41,339,400 | 8.11 | 8.19 | 8.09 | 8.13 | 00:00:00 | | 2007-12-05 | 36,948,600 | 8.16 | 8.27 | 8.15 | 8.27 | 00:00:00 | | 2007-12-06 | 41,836,200 | 8.30 | 8.36 | 8.28 | 8.36 | 00:00:00 | | 2007-12-07 | 41,426,900 | 8.40 | 8.40 | 8.31 | 8.35 | 00:00:00 | | 2007-12-10 | 37,854,400 | 8.24 | 8.32 | 8.24 | 8.28 | 00:00:00 | | 2007-12-11 | 41,306,300 | 8.28 | 8.39 | 8.25 | 8.35 | 00:00:00 | | 2007-12-12 | 48,476,300 | 8.31 | 8.39 | 8.26 | 8.30 | 00:00:00 | | 2007-12-13 | 47,822,300 | 8.27 | 8.27 | 8.19 | 8.20 | 00:00:00 | | 2007-12-14 | 25,542,900 | 8.21 | 8.25 | 8.20 | 8.23 | 00:00:00 | | 2007-12-17 | 27,688,600 | 8.18 | 8.21 | 8.11 | 8.15 | 00:00:00 | | 2007-12-18 | 42,295,200 | 8.14 | 8.15 | 8.09 | 8.12 | 00:00:00 | | 2007-12-19 | 93,220,600 | 8.08 | 8.16 | 8.03 | 8.08 | 00:00:00 | | 2007-12-20 | 73,613,900 | 8.09 | 8.15 | 8.05 | 8.07 | 00:00:00 | | 2007-12-21 | 51,243,000 | 8.06 | 8.14 | 8.03 | 8.06 | 00:00:00 | | 2007-12-27 | 18,287,100 | 8.00 | 8.12 | 8.00 | 8.10 | 00:00:00 | | 2007-12-28 | 16,992,400 | 8.08 | 8.15 | 8.07 | 8.14 | 00:00:00 | | 2008-01-02 | 24,937,100 | 8.13 | 8.15 | 8.06 | 8.07 | 00:00:00 | | 2008-01-03 | 35,587,500 | 8.10 | 8.26 | 8.08 | 8.19 | 00:00:00 | | 2008-01-04 | 28,708,500 | 8.15 | 8.19 | 8.07 | 8.10 | 00:00:00 | | 2008-01-07 | 30,419,000 | 8.11 | 8.24 | 8.11 | 8.20 | 00:00:00 | | 2008-01-08 | 30,942,900 | 8.23 | 8.27 | 8.15 | 8.19 | 00:00:00 | | 2008-01-09 | 36,046,000 | 8.16 | 8.27 | 8.13 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
