|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-30 | 52,853,900 | 6.07 | 6.12 | 6.01 | 6.04 | 00:00:00 | | 2008-07-01 | 76,827,800 | 6.04 | 6.07 | 5.89 | 5.95 | 00:00:00 | | 2008-07-02 | 37,391,400 | 5.97 | 6.01 | 5.92 | 5.93 | 00:00:00 | | 2008-07-03 | 44,322,100 | 5.92 | 5.97 | 5.80 | 5.95 | 00:00:00 | | 2008-07-04 | 22,780,000 | 5.97 | 5.99 | 5.91 | 5.93 | 00:00:00 | | 2008-07-07 | 31,067,300 | 5.94 | 6.09 | 5.94 | 6.06 | 00:00:00 | | 2008-07-08 | 29,217,200 | 5.99 | 6.02 | 5.94 | 5.98 | 00:00:00 | | 2008-07-09 | 30,043,900 | 5.98 | 6.03 | 5.96 | 5.99 | 00:00:00 | | 2008-07-10 | 38,888,200 | 5.91 | 5.95 | 5.82 | 5.87 | 00:00:00 | | 2008-07-11 | 35,760,700 | 5.90 | 5.91 | 5.70 | 5.71 | 00:00:00 | | 2008-07-14 | 60,145,800 | 5.74 | 5.76 | 5.49 | 5.58 | 00:00:00 | | 2008-07-15 | 47,279,100 | 5.55 | 5.56 | 5.45 | 5.49 | 00:00:00 | | 2008-07-16 | 50,498,400 | 5.51 | 5.52 | 5.36 | 5.45 | 00:00:00 | | 2008-07-17 | 41,993,100 | 5.45 | 5.55 | 5.39 | 5.55 | 00:00:00 | | 2008-07-18 | 119,604,600 | 5.53 | 5.63 | 5.50 | 5.63 | 00:00:00 | | 2008-07-21 | 43,935,100 | 5.65 | 5.76 | 5.62 | 5.71 | 00:00:00 | | 2008-07-22 | 42,364,200 | 5.70 | 5.85 | 5.69 | 5.84 | 00:00:00 | | 2008-07-23 | 37,730,700 | 5.86 | 5.86 | 5.77 | 5.78 | 00:00:00 | | 2008-07-24 | 33,098,500 | 5.77 | 5.82 | 5.72 | 5.78 | 00:00:00 | | 2008-07-25 | 41,301,200 | 5.82 | 5.95 | 5.79 | 5.95 | 00:00:00 | | 2008-07-28 | 31,464,000 | 5.93 | 5.97 | 5.86 | 5.91 | 00:00:00 | | 2008-07-29 | 25,987,200 | 5.86 | 5.91 | 5.86 | 5.89 | 00:00:00 | | 2008-07-30 | 32,764,800 | 5.91 | 6.01 | 5.89 | 5.99 | 00:00:00 | | 2008-07-31 | 31,940,000 | 5.97 | 6.03 | 5.90 | 5.95 | 00:00:00 | | 2008-08-01 | 70,589,400 | 5.95 | 6.22 | 5.93 | 6.09 | 00:00:00 | | 2008-08-04 | 34,532,400 | 6.14 | 6.14 | 6.03 | 6.05 | 00:00:00 | | 2008-08-05 | 46,958,400 | 6.09 | 6.18 | 6.09 | 6.18 | 00:00:00 | | 2008-08-06 | 45,146,100 | 6.20 | 6.28 | 6.15 | 6.28 | 00:00:00 | | 2008-08-07 | 38,930,600 | 6.25 | 6.39 | 6.25 | 6.34 | 00:00:00 | | 2008-08-08 | 32,285,600 | 6.34 | 6.39 | 6.27 | 6.39 | 00:00:00 | | 2008-08-11 | 34,730,400 | 6.41 | 6.50 | 6.34 | 6.39 | 00:00:00 | | 2008-08-12 | 34,198,200 | 6.39 | 6.41 | 6.26 | 6.35 | 00:00:00 | | 2008-08-13 | 36,940,300 | 6.31 | 6.39 | 6.24 | 6.27 | 00:00:00 | | 2008-08-14 | 27,916,700 | 6.30 | 6.31 | 6.20 | 6.22 | 00:00:00 | | 2008-08-18 | 30,361,600 | 6.22 | 6.29 | 6.14 | 6.27 | 00:00:00 | | 2008-08-19 | 25,425,400 | 6.21 | 6.28 | 6.18 | 6.19 | 00:00:00 | | 2008-08-20 | 22,419,600 | 6.20 | 6.24 | 6.16 | 6.22 | 00:00:00 | | 2008-08-21 | 21,418,700 | 6.20 | 6.22 | 6.15 | 6.16 | 00:00:00 | | 2008-08-22 | 22,974,500 | 6.16 | 6.21 | 6.11 | 6.18 | 00:00:00 | | 2008-08-25 | 11,923,800 | 6.17 | 6.23 | 6.14 | 6.20 | 00:00:00 | | 2008-08-26 | 21,862,400 | 6.16 | 6.21 | 6.11 | 6.19 | 00:00:00 | | 2008-08-27 | 32,489,800 | 6.18 | 6.19 | 6.09 | 6.16 | 00:00:00 | | 2008-08-28 | 27,105,500 | 6.16 | 6.26 | 6.13 | 6.25 | 00:00:00 | | 2008-08-29 | 21,105,200 | 6.26 | 6.30 | 6.22 | 6.28 | 00:00:00 | | 2008-09-01 | 18,130,800 | 6.25 | 6.30 | 6.22 | 6.28 | 00:00:00 | | 2008-09-02 | 26,323,500 | 6.27 | 6.34 | 6.24 | 6.33 | 00:00:00 | | 2008-09-03 | 25,069,300 | 6.30 | 6.32 | 6.26 | 6.26 | 00:00:00 | | 2008-09-04 | 36,459,000 | 6.28 | 6.28 | 6.09 | 6.09 | 00:00:00 | | 2008-09-05 | 43,119,600 | 6.05 | 6.07 | 5.87 | 5.91 | 00:00:00 | | 2008-09-08 | 39,082,000 | 6.05 | 6.11 | 5.99 | 6.09 | 00:00:00 | | 2008-09-09 | 47,283,400 | 6.07 | 6.08 | 5.88 | 5.89 | 00:00:00 | | 2008-09-10 | 38,176,300 | 5.88 | 5.92 | 5.82 | 5.84 | 00:00:00 | | 2008-09-11 | 31,015,400 | 5.86 | 5.91 | 5.80 | 5.86 | 00:00:00 | | 2008-09-12 | 32,412,900 | 5.91 | 6.02 | 5.88 | 6.02 | 00:00:00 | | 2008-09-15 | 61,546,200 | 5.89 | 5.95 | 5.70 | 5.77 | 00:00:00 | | 2008-09-16 | 54,340,200 | 5.73 | 5.82 | 5.68 | 5.70 | 00:00:00 | | 2008-09-17 | 52,043,500 | 5.75 | 5.86 | 5.72 | 5.76 | 00:00:00 | | 2008-09-18 | 47,846,100 | 5.72 | 5.82 | 5.55 | 5.57 | 00:00:00 | | 2008-09-19 | 78,429,700 | 5.81 | 5.97 | 5.72 | 5.97 | 00:00:00 | | 2008-09-22 | 35,281,000 | 5.97 | 6.08 | 5.91 | 5.91 | 00:00:00 | | 2008-09-23 | 33,665,100 | 5.90 | 5.97 | 5.86 | 5.91 | 00:00:00 | | 2008-09-24 | 23,964,500 | 5.94 | 5.99 | 5.91 | 5.93 | 00:00:00 | | 2008-09-25 | 38,928,100 | 5.95 | 6.10 | 5.91 | 6.10 | 00:00:00 | | 2008-09-26 | 27,023,300 | 6.05 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2008-09-29 | 46,595,800 | 6.03 | 6.03 | 5.80 | 5.80 | 00:00:00 | | 2008-09-30 | 56,587,300 | 5.75 | 5.89 | 5.62 | 5.89 | 00:00:00 | | 2008-10-01 | 37,772,400 | 5.93 | 5.97 | 5.80 | 5.91 | 00:00:00 | | 2008-10-02 | 60,202,700 | 5.89 | 6.05 | 5.89 | 5.91 | 00:00:00 | | 2008-10-03 | 46,438,200 | 5.94 | 6.01 | 5.82 | 6.01 | 00:00:00 | | 2008-10-06 | 77,503,400 | 5.84 | 5.86 | 5.53 | 5.56 | 00:00:00 | | 2008-10-07 | 79,077,500 | 5.65 | 5.78 | 5.57 | 5.70 | 00:00:00 | | 2008-10-08 | 78,264,300 | 5.47 | 5.79 | 5.32 | 5.49 | 00:00:00 | | 2008-10-09 | 83,501,600 | 5.14 | 5.61 | 5.03 | 5.03 | 00:00:00 | | 2008-10-10 | 107,838,100 | 4.67 | 4.93 | 4.44 | 4.60 | 00:00:00 | | 2008-10-13 | 61,493,500 | 5.00 | 5.45 | 4.89 | 5.45 | 00:00:00 | | 2008-10-14 | 80,875,400 | 5.71 | 6.00 | 5.61 | 5.86 | 00:00:00 | | 2008-10-15 | 62,887,200 | 5.72 | 5.81 | 5.31 | 5.31 | 00:00:00 | | 2008-10-16 | 65,684,800 | 5.01 | 5.44 | 5.01 | 5.01 | 00:00:00 | | 2008-10-17 | 61,177,500 | 5.30 | 5.34 | 5.06 | 5.20 | 00:00:00 | | 2008-10-20 | 49,065,700 | 5.36 | 5.55 | 5.26 | 5.49 | 00:00:00 | | 2008-10-21 | 51,262,300 | 5.58 | 5.58 | 5.21 | 5.23 | 00:00:00 | | 2008-10-22 | 37,093,500 | 5.18 | 5.24 | 5.08 | 5.08 | 00:00:00 | | 2008-10-23 | 42,353,600 | 5.17 | 5.36 | 5.01 | 5.30 | 00:00:00 | | 2008-10-24 | 63,298,900 | 5.10 | 5.15 | 4.82 | 5.08 | 00:00:00 | | 2008-10-27 | 58,116,100 | 4.86 | 4.99 | 4.76 | 4.82 | 00:00:00 | | 2008-10-28 | 54,270,800 | 5.00 | 5.05 | 4.86 | 4.94 | 00:00:00 | | 2008-10-29 | 61,015,600 | 5.25 | 5.29 | 5.13 | 5.29 | 00:00:00 | | 2008-10-30 | 42,063,500 | 5.40 | 5.40 | 5.12 | 5.27 | 00:00:00 | | 2008-10-31 | 40,746,000 | 5.21 | 5.25 | 5.11 | 5.22 | 00:00:00 | | 2008-11-03 | 50,692,700 | 5.29 | 5.38 | 5.24 | 5.35 | 00:00:00 | | 2008-11-04 | 51,057,900 | 5.36 | 5.74 | 5.36 | 5.74 | 00:00:00 | | 2008-11-05 | 72,816,100 | 5.80 | 5.80 | 5.60 | 5.68 | 00:00:00 | | 2008-11-06 | 51,745,800 | 5.49 | 5.58 | 5.35 | 5.35 | 00:00:00 | | 2008-11-07 | 37,564,600 | 5.36 | 5.61 | 5.36 | 5.50 | 00:00:00 | | 2008-11-10 | 30,271,300 | 5.61 | 5.72 | 5.44 | 5.45 | 00:00:00 | | 2008-11-11 | 61,009,600 | 5.47 | 5.57 | 5.30 | 5.30 | 00:00:00 | | 2008-11-12 | 72,460,300 | 5.45 | 5.49 | 5.15 | 5.16 | 00:00:00 | | 2008-11-13 | 77,311,200 | 5.07 | 5.18 | 5.05 | 5.10 | 00:00:00 | | 2008-11-14 | 47,463,000 | 5.21 | 5.33 | 5.20 | 5.28 | 00:00:00 | | 2008-11-17 | 82,402,100 | 5.24 | 5.33 | 5.11 | 5.16 | 00:00:00 | | 2008-11-18 | 145,742,300 | 5.26 | 5.26 | 5.11 | 5.20 | 00:00:00 | | 2008-11-19 | 97,957,000 | 5.22 | 5.31 | 5.18 | 5.18 | 00:00:00 | | 2008-11-20 | 118,838,700 | 5.14 | 5.18 | 5.03 | 5.09 | 00:00:00 | | 2008-11-21 | 57,518,500 | 5.20 | 5.20 | 5.01 | 5.02 | 00:00:00 | | 2008-11-24 | 83,279,900 | 4.93 | 5.17 | 4.84 | 5.17 | 00:00:00 | | 2008-11-25 | 112,880,800 | 5.06 | 5.15 | 4.97 | 5.03 | 00:00:00 | | 2008-11-26 | 76,960,100 | 5.05 | 5.07 | 4.88 | 4.98 | 00:00:00 | | 2008-11-27 | 77,062,300 | 5.01 | 5.05 | 4.99 | 5.00 | 00:00:00 | | 2008-11-28 | 62,360,300 | 4.99 | 5.01 | 4.88 | 4.91 | 00:00:00 | | 2008-12-01 | 91,900,100 | 4.82 | 4.84 | 4.44 | 4.44 | 00:00:00 | | 2008-12-02 | 86,395,500 | 4.32 | 4.54 | 4.30 | 4.43 | 00:00:00 | | 2008-12-03 | 41,493,300 | 4.45 | 4.54 | 4.32 | 4.54 | 00:00:00 | | 2008-12-04 | 54,465,300 | 4.52 | 4.54 | 4.32 | 4.36 | 00:00:00 | | 2008-12-05 | 50,724,700 | 4.29 | 4.30 | 4.10 | 4.10 | 00:00:00 | | 2008-12-08 | 42,619,700 | 4.28 | 4.37 | 4.22 | 4.28 | 00:00:00 | | 2008-12-09 | 40,896,000 | 4.21 | 4.33 | 4.21 | 4.32 | 00:00:00 | | 2008-12-10 | 30,261,900 | 4.30 | 4.40 | 4.28 | 4.40 | 00:00:00 | | 2008-12-11 | 32,912,100 | 4.38 | 4.49 | 4.36 | 4.43 | 00:00:00 | | 2008-12-12 | 36,244,700 | 4.30 | 4.31 | 4.20 | 4.26 | 00:00:00 | | 2008-12-15 | 20,337,800 | 4.32 | 4.35 | 4.22 | 4.26 | 00:00:00 | | 2008-12-16 | 24,903,900 | 4.26 | 4.30 | 4.24 | 4.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
