|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-09 | 36,046,000 | 8.16 | 8.27 | 8.13 | 8.18 | 00:00:00 | 2008-01-10 | 36,962,700 | 8.19 | 8.22 | 8.11 | 8.13 | 00:00:00 | 2008-01-11 | 49,766,900 | 8.14 | 8.17 | 7.97 | 7.97 | 00:00:00 | 2008-01-14 | 44,788,900 | 7.98 | 8.00 | 7.84 | 7.93 | 00:00:00 | 2008-01-15 | 42,008,900 | 7.95 | 8.04 | 7.94 | 7.95 | 00:00:00 | 2008-01-16 | 59,881,400 | 7.95 | 8.10 | 7.93 | 8.05 | 00:00:00 | 2008-01-17 | 38,790,600 | 8.05 | 8.06 | 7.90 | 7.90 | 00:00:00 | 2008-01-18 | 48,699,400 | 7.96 | 8.08 | 7.94 | 7.99 | 00:00:00 | 2008-01-21 | 99,355,600 | 7.93 | 8.06 | 7.51 | 7.55 | 00:00:00 | 2008-01-22 | 110,560,100 | 7.25 | 7.53 | 7.21 | 7.33 | 00:00:00 | 2008-01-23 | 87,590,600 | 7.40 | 7.41 | 6.93 | 6.97 | 00:00:00 | 2008-01-24 | 61,274,600 | 7.14 | 7.30 | 7.09 | 7.27 | 00:00:00 | 2008-01-25 | 47,099,200 | 7.35 | 7.47 | 7.32 | 7.39 | 00:00:00 | 2008-01-28 | 40,622,800 | 7.30 | 7.35 | 7.24 | 7.29 | 00:00:00 | 2008-01-29 | 44,163,600 | 7.33 | 7.40 | 7.29 | 7.32 | 00:00:00 | 2008-01-30 | 38,587,600 | 7.28 | 7.32 | 7.22 | 7.26 | 00:00:00 | 2008-01-31 | 54,704,900 | 7.30 | 7.45 | 7.27 | 7.44 | 00:00:00 | 2008-02-01 | 40,198,600 | 7.45 | 7.55 | 7.41 | 7.47 | 00:00:00 | 2008-02-04 | 22,303,800 | 7.53 | 7.56 | 7.47 | 7.49 | 00:00:00 | 2008-02-05 | 30,535,200 | 7.50 | 7.52 | 7.27 | 7.30 | 00:00:00 | 2008-02-06 | 39,569,700 | 7.26 | 7.43 | 7.26 | 7.41 | 00:00:00 | 2008-02-07 | 30,345,500 | 7.41 | 7.44 | 7.26 | 7.33 | 00:00:00 | 2008-02-08 | 37,317,900 | 7.39 | 7.45 | 7.32 | 7.39 | 00:00:00 | 2008-02-11 | 29,532,300 | 7.34 | 7.43 | 7.30 | 7.39 | 00:00:00 | 2008-02-12 | 46,126,800 | 7.42 | 7.51 | 7.34 | 7.49 | 00:00:00 | 2008-02-13 | 33,521,500 | 7.46 | 7.52 | 7.40 | 7.48 | 00:00:00 | 2008-02-14 | 41,432,900 | 7.52 | 7.61 | 7.48 | 7.51 | 00:00:00 | 2008-02-15 | 37,252,800 | 7.53 | 7.55 | 7.33 | 7.37 | 00:00:00 | 2008-02-18 | 19,097,300 | 7.43 | 7.49 | 7.39 | 7.45 | 00:00:00 | 2008-02-19 | 28,629,200 | 7.42 | 7.54 | 7.36 | 7.51 | 00:00:00 | 2008-02-20 | 44,245,300 | 7.47 | 7.49 | 7.33 | 7.34 | 00:00:00 | 2008-02-21 | 29,787,300 | 7.38 | 7.42 | 7.33 | 7.34 | 00:00:00 | 2008-02-22 | 37,845,100 | 7.30 | 7.36 | 7.24 | 7.28 | 00:00:00 | 2008-02-25 | 33,501,400 | 7.31 | 7.36 | 7.22 | 7.31 | 00:00:00 | 2008-02-26 | 29,825,300 | 7.32 | 7.36 | 7.26 | 7.31 | 00:00:00 | 2008-02-27 | 29,870,900 | 7.32 | 7.35 | 7.26 | 7.34 | 00:00:00 | 2008-02-28 | 28,598,700 | 7.30 | 7.38 | 7.24 | 7.26 | 00:00:00 | 2008-02-29 | 52,369,300 | 7.21 | 7.22 | 7.07 | 7.14 | 00:00:00 | 2008-03-03 | 55,573,900 | 7.05 | 7.09 | 6.99 | 7.04 | 00:00:00 | 2008-03-04 | 47,728,900 | 7.05 | 7.16 | 6.99 | 7.02 | 00:00:00 | 2008-03-05 | 40,562,700 | 7.09 | 7.09 | 6.98 | 7.05 | 00:00:00 | 2008-03-06 | 51,880,900 | 7.05 | 7.20 | 7.03 | 7.08 | 00:00:00 | 2008-03-07 | 47,526,800 | 7.05 | 7.15 | 6.92 | 6.94 | 00:00:00 | 2008-03-10 | 32,539,000 | 6.93 | 7.07 | 6.92 | 6.95 | 00:00:00 | 2008-03-11 | 41,605,200 | 6.97 | 7.14 | 6.97 | 7.12 | 00:00:00 | 2008-03-12 | 35,028,900 | 7.16 | 7.20 | 7.05 | 7.10 | 00:00:00 | 2008-03-13 | 58,458,500 | 7.05 | 7.08 | 6.73 | 6.86 | 00:00:00 | 2008-03-14 | 72,720,900 | 6.86 | 6.88 | 6.66 | 6.69 | 00:00:00 | 2008-03-18 | 45,743,000 | 6.62 | 6.72 | 6.58 | 6.71 | 00:00:00 | 2008-03-19 | 46,859,200 | 6.72 | 6.76 | 6.57 | 6.62 | 00:00:00 | 2008-03-20 | 55,044,700 | 6.56 | 6.62 | 6.47 | 6.51 | 00:00:00 | 2008-03-21 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | 2008-03-24 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | 2008-03-25 | 49,424,800 | 6.68 | 6.68 | 6.51 | 6.61 | 00:00:00 | 2008-03-26 | 31,069,500 | 6.59 | 6.64 | 6.54 | 6.63 | 00:00:00 | 2008-03-27 | 37,787,200 | 6.61 | 6.82 | 6.61 | 6.76 | 00:00:00 | 2008-03-28 | 29,253,300 | 6.82 | 6.82 | 6.67 | 6.72 | 00:00:00 | 2008-03-31 | 31,325,900 | 6.66 | 6.77 | 6.64 | 6.72 | 00:00:00 | 2008-04-01 | 35,526,800 | 6.71 | 6.82 | 6.67 | 6.80 | 00:00:00 | 2008-04-02 | 35,440,300 | 6.83 | 6.94 | 6.79 | 6.93 | 00:00:00 | 2008-04-03 | 35,016,600 | 6.93 | 6.96 | 6.89 | 6.91 | 00:00:00 | 2008-04-04 | 37,827,500 | 6.91 | 7.03 | 6.89 | 7.01 | 00:00:00 | 2008-04-07 | 33,652,500 | 7.06 | 7.06 | 6.95 | 6.95 | 00:00:00 | 2008-04-08 | 23,879,100 | 6.91 | 7.00 | 6.91 | 6.98 | 00:00:00 | 2008-04-09 | 29,962,400 | 6.97 | 6.98 | 6.90 | 6.92 | 00:00:00 | 2008-04-10 | 36,557,800 | 6.93 | 7.03 | 6.88 | 7.01 | 00:00:00 | 2008-04-11 | 33,229,400 | 7.03 | 7.04 | 6.89 | 6.93 | 00:00:00 | 2008-04-14 | 23,547,700 | 6.90 | 6.93 | 6.82 | 6.83 | 00:00:00 | 2008-04-15 | 23,739,200 | 6.88 | 6.94 | 6.84 | 6.90 | 00:00:00 | 2008-04-16 | 24,772,100 | 6.95 | 7.02 | 6.91 | 6.99 | 00:00:00 | 2008-04-17 | 23,168,300 | 7.01 | 7.01 | 6.95 | 6.99 | 00:00:00 | 2008-04-18 | 38,921,700 | 7.03 | 7.14 | 7.02 | 7.11 | 00:00:00 | 2008-04-21 | 31,415,700 | 7.12 | 7.16 | 7.01 | 7.07 | 00:00:00 | 2008-04-22 | 34,767,500 | 7.07 | 7.08 | 6.95 | 6.96 | 00:00:00 | 2008-04-23 | 40,110,400 | 6.97 | 7.01 | 6.85 | 6.94 | 00:00:00 | 2008-04-24 | 31,488,800 | 6.95 | 6.99 | 6.87 | 6.97 | 00:00:00 | 2008-04-25 | 21,672,200 | 7.00 | 7.06 | 6.99 | 7.01 | 00:00:00 | 2008-04-28 | 30,538,200 | 7.03 | 7.09 | 7.01 | 7.05 | 00:00:00 | 2008-04-29 | 25,117,900 | 7.07 | 7.09 | 7.05 | 7.07 | 00:00:00 | 2008-04-30 | 40,297,900 | 7.05 | 7.10 | 6.95 | 6.99 | 00:00:00 | 2008-05-02 | 26,735,800 | 7.03 | 7.09 | 7.00 | 7.06 | 00:00:00 | 2008-05-05 | 13,409,600 | 7.05 | 7.07 | 7.03 | 7.05 | 00:00:00 | 2008-05-06 | 37,366,800 | 7.03 | 7.05 | 6.93 | 6.95 | 00:00:00 | 2008-05-07 | 26,605,500 | 6.96 | 6.99 | 6.95 | 6.98 | 00:00:00 | 2008-05-08 | 27,563,300 | 6.95 | 6.98 | 6.89 | 6.91 | 00:00:00 | 2008-05-09 | 31,594,100 | 6.93 | 6.94 | 6.78 | 6.83 | 00:00:00 | 2008-05-12 | 24,636,500 | 6.84 | 6.91 | 6.84 | 6.91 | 00:00:00 | 2008-05-13 | 28,202,300 | 6.93 | 6.95 | 6.87 | 6.91 | 00:00:00 | 2008-05-14 | 49,656,000 | 6.97 | 7.13 | 6.97 | 7.01 | 00:00:00 | 2008-05-15 | 26,895,900 | 7.01 | 7.04 | 6.97 | 7.03 | 00:00:00 | 2008-05-16 | 31,602,900 | 7.03 | 7.11 | 7.01 | 7.03 | 00:00:00 | 2008-05-19 | 35,792,900 | 7.05 | 7.20 | 7.04 | 7.16 | 00:00:00 | 2008-05-20 | 31,370,700 | 7.12 | 7.18 | 7.09 | 7.11 | 00:00:00 | 2008-05-21 | 47,542,700 | 7.10 | 7.22 | 7.09 | 7.10 | 00:00:00 | 2008-05-22 | 50,572,700 | 7.09 | 7.27 | 7.06 | 7.22 | 00:00:00 | 2008-05-23 | 39,586,300 | 7.23 | 7.26 | 7.17 | 7.17 | 00:00:00 | 2008-05-26 | 17,514,500 | 7.18 | 7.24 | 7.17 | 7.19 | 00:00:00 | 2008-05-27 | 28,814,100 | 7.20 | 7.21 | 7.11 | 7.18 | 00:00:00 | 2008-05-28 | 51,729,100 | 7.18 | 7.22 | 7.14 | 7.16 | 00:00:00 | 2008-05-29 | 49,106,300 | 7.18 | 7.22 | 7.12 | 7.16 | 00:00:00 | 2008-05-30 | 34,544,900 | 7.18 | 7.26 | 7.16 | 7.22 | 00:00:00 | 2008-06-02 | 84,558,700 | 7.22 | 7.24 | 7.12 | 7.19 | 00:00:00 | 2008-06-03 | 59,645,600 | 7.18 | 7.26 | 7.16 | 7.23 | 00:00:00 | 2008-06-04 | 73,428,500 | 7.22 | 7.26 | 7.16 | 7.16 | 00:00:00 | 2008-06-05 | 82,850,900 | 7.18 | 7.22 | 7.16 | 7.17 | 00:00:00 | 2008-06-06 | 77,422,700 | 7.20 | 7.22 | 7.05 | 7.07 | 00:00:00 | 2008-06-10 | 192,274,800 | 7.07 | 7.12 | 6.93 | 6.97 | 00:00:00 | 2008-06-11 | 190,898,500 | 6.99 | 6.99 | 6.76 | 6.80 | 00:00:00 | 2008-06-12 | 130,087,600 | 6.82 | 6.88 | 6.81 | 6.84 | 00:00:00 | 2008-06-13 | 99,781,400 | 6.80 | 6.81 | 6.64 | 6.80 | 00:00:00 | 2008-06-16 | 33,026,400 | 6.82 | 6.82 | 6.66 | 6.76 | 00:00:00 | 2008-06-17 | 76,797,800 | 6.78 | 6.81 | 6.72 | 6.76 | 00:00:00 | 2008-06-18 | 58,812,600 | 6.75 | 6.81 | 6.70 | 6.73 | 00:00:00 | 2008-06-19 | 42,289,000 | 6.71 | 6.76 | 6.68 | 6.70 | 00:00:00 | 2008-06-20 | 53,819,500 | 6.70 | 6.74 | 6.53 | 6.61 | 00:00:00 | 2008-06-23 | 38,594,200 | 6.32 | 6.36 | 6.22 | 6.29 | 00:00:00 | 2008-06-24 | 248,746,600 | 6.28 | 6.28 | 6.07 | 6.18 | 00:00:00 | 2008-06-25 | 177,464,400 | 6.16 | 6.23 | 6.14 | 6.21 | 00:00:00 | 2008-06-26 | 49,514,200 | 6.17 | 6.24 | 6.11 | 6.12 | 00:00:00 | 2008-06-27 | 71,716,000 | 6.11 | 6.15 | 6.00 | 6.07 | 00:00:00 | 2008-06-30 | 52,853,900 | 6.07 | 6.12 | 6.01 | 6.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|