|
 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 | | 2008-12-16 | 24,903,900 | 4.26 | 4.30 | 4.24 | 4.28 | 00:00:00 | | 2008-12-17 | 33,342,900 | 4.33 | 4.43 | 4.28 | 4.40 | 00:00:00 | | 2008-12-18 | 37,451,500 | 4.39 | 4.49 | 4.39 | 4.48 | 00:00:00 | | 2008-12-19 | 81,456,700 | 4.43 | 4.57 | 4.40 | 4.48 | 00:00:00 | | 2008-12-22 | 17,335,600 | 4.45 | 4.49 | 4.38 | 4.38 | 00:00:00 | | 2008-12-23 | 11,703,400 | 4.38 | 4.47 | 4.36 | 4.43 | 00:00:00 | | 2008-12-29 | 12,829,600 | 4.43 | 4.47 | 4.37 | 4.41 | 00:00:00 | | 2008-12-30 | 13,489,800 | 4.44 | 4.52 | 4.40 | 4.52 | 00:00:00 | | 2009-01-02 | 20,490,000 | 4.54 | 4.65 | 4.46 | 4.65 | 00:00:00 | | 2009-01-05 | 39,478,700 | 4.78 | 4.80 | 4.66 | 4.80 | 00:00:00 | | 2009-01-06 | 35,824,200 | 4.80 | 4.89 | 4.72 | 4.73 | 00:00:00 | | 2009-01-07 | 27,020,600 | 4.73 | 4.76 | 4.62 | 4.66 | 00:00:00 | | 2009-01-08 | 29,042,300 | 4.60 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2009-01-09 | 37,880,700 | 4.62 | 4.62 | 4.47 | 4.47 | 00:00:00 | | 2009-01-12 | 25,275,200 | 4.44 | 4.49 | 4.39 | 4.39 | 00:00:00 | | 2009-01-13 | 40,033,400 | 4.40 | 4.43 | 4.30 | 4.35 | 00:00:00 | | 2009-01-14 | 40,118,700 | 4.40 | 4.40 | 4.22 | 4.24 | 00:00:00 | | 2009-01-15 | 44,168,500 | 4.24 | 4.39 | 4.24 | 4.28 | 00:00:00 | | 2009-01-16 | 30,699,700 | 4.35 | 4.38 | 4.31 | 4.31 | 00:00:00 | | 2009-01-19 | 40,283,300 | 4.35 | 4.51 | 4.34 | 4.38 | 00:00:00 | | 2009-01-20 | 37,414,500 | 4.41 | 4.48 | 4.36 | 4.36 | 00:00:00 | | 2009-01-21 | 36,368,500 | 4.33 | 4.37 | 4.28 | 4.29 | 00:00:00 | | 2009-01-22 | 33,139,900 | 4.36 | 4.37 | 4.16 | 4.21 | 00:00:00 | | 2009-01-23 | 40,132,700 | 4.16 | 4.21 | 4.11 | 4.20 | 00:00:00 | | 2009-01-26 | 37,739,200 | 4.20 | 4.36 | 4.16 | 4.36 | 00:00:00 | | 2009-01-27 | 30,727,900 | 4.36 | 4.39 | 4.24 | 4.31 | 00:00:00 | | 2009-01-28 | 31,269,500 | 4.33 | 4.42 | 4.29 | 4.38 | 00:00:00 | | 2009-01-29 | 25,582,200 | 4.38 | 4.41 | 4.32 | 4.34 | 00:00:00 | | 2009-01-30 | 54,317,200 | 4.40 | 4.50 | 4.37 | 4.39 | 00:00:00 | | 2009-02-02 | 27,970,000 | 4.39 | 4.41 | 4.30 | 4.30 | 00:00:00 | | 2009-02-03 | 44,014,200 | 4.33 | 4.51 | 4.32 | 4.51 | 00:00:00 | | 2009-02-04 | 65,106,000 | 4.58 | 4.70 | 4.53 | 4.69 | 00:00:00 | | 2009-02-05 | 47,550,200 | 4.63 | 4.76 | 4.60 | 4.70 | 00:00:00 | | 2009-02-06 | 38,445,600 | 4.73 | 4.76 | 4.64 | 4.74 | 00:00:00 | | 2009-02-09 | 25,601,300 | 4.71 | 4.72 | 4.66 | 4.70 | 00:00:00 | | 2009-02-10 | 39,691,400 | 4.68 | 4.69 | 4.55 | 4.57 | 00:00:00 | | 2009-02-11 | 32,980,800 | 4.53 | 4.56 | 4.48 | 4.52 | 00:00:00 | | 2009-02-12 | 42,787,900 | 4.50 | 4.50 | 4.37 | 4.41 | 00:00:00 | | 2009-02-13 | 35,476,800 | 4.46 | 4.47 | 4.36 | 4.36 | 00:00:00 | | 2009-02-16 | 29,866,700 | 4.35 | 4.42 | 4.32 | 4.38 | 00:00:00 | | 2009-02-17 | 45,992,600 | 4.38 | 4.46 | 4.36 | 4.37 | 00:00:00 | | 2009-02-18 | 38,880,500 | 4.41 | 4.41 | 4.28 | 4.34 | 00:00:00 | | 2009-02-19 | 29,620,300 | 4.34 | 4.41 | 4.30 | 4.38 | 00:00:00 | | 2009-02-20 | 44,908,200 | 4.31 | 4.36 | 4.25 | 4.25 | 00:00:00 | | 2009-02-23 | 53,201,500 | 4.34 | 4.41 | 4.29 | 4.33 | 00:00:00 | | 2009-02-24 | 38,788,400 | 4.25 | 4.34 | 4.23 | 4.28 | 00:00:00 | | 2009-02-25 | 34,771,200 | 4.32 | 4.32 | 4.18 | 4.22 | 00:00:00 | | 2009-02-26 | 33,884,700 | 4.24 | 4.28 | 4.16 | 4.25 | 00:00:00 | | 2009-02-27 | 113,554,600 | 4.00 | 4.00 | 3.86 | 3.94 | 00:00:00 | | 2009-03-02 | 60,893,500 | 3.87 | 3.87 | 3.68 | 3.68 | 00:00:00 | | 2009-03-03 | 44,534,300 | 3.68 | 3.72 | 3.58 | 3.61 | 00:00:00 | | 2009-03-04 | 44,961,200 | 3.64 | 3.69 | 3.55 | 3.68 | 00:00:00 | | 2009-03-05 | 39,381,500 | 3.56 | 3.68 | 3.56 | 3.62 | 00:00:00 | | 2009-03-06 | 69,369,400 | 3.55 | 3.66 | 3.43 | 3.45 | 00:00:00 | | 2009-03-09 | 56,858,400 | 3.53 | 3.53 | 3.29 | 3.31 | 00:00:00 | | 2009-03-10 | 64,621,500 | 3.28 | 3.51 | 3.22 | 3.47 | 00:00:00 | | 2009-03-11 | 45,365,200 | 3.46 | 3.50 | 3.31 | 3.37 | 00:00:00 | | 2009-03-12 | 88,753,000 | 3.45 | 3.63 | 3.40 | 3.63 | 00:00:00 | | 2009-03-13 | 93,590,500 | 3.67 | 3.69 | 3.33 | 3.37 | 00:00:00 | | 2009-03-16 | 48,561,400 | 3.45 | 3.49 | 3.37 | 3.49 | 00:00:00 | | 2009-03-17 | 34,187,800 | 3.44 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2009-03-18 | 28,628,400 | 3.51 | 3.51 | 3.40 | 3.43 | 00:00:00 | | 2009-03-19 | 42,008,400 | 3.44 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2009-03-20 | 72,673,700 | 3.42 | 3.65 | 3.40 | 3.65 | 00:00:00 | | 2009-03-23 | 45,429,500 | 3.65 | 3.75 | 3.62 | 3.75 | 00:00:00 | | 2009-03-24 | 33,479,000 | 3.74 | 3.82 | 3.69 | 3.72 | 00:00:00 | | 2009-03-25 | 36,219,000 | 3.70 | 3.78 | 3.68 | 3.77 | 00:00:00 | | 2009-03-26 | 27,393,600 | 3.78 | 3.78 | 3.69 | 3.76 | 00:00:00 | | 2009-03-27 | 25,720,300 | 3.76 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2009-03-30 | 29,056,300 | 3.69 | 3.70 | 3.53 | 3.53 | 00:00:00 | | 2009-03-31 | 22,872,600 | 3.57 | 3.62 | 3.54 | 3.61 | 00:00:00 | | 2009-04-01 | 32,047,600 | 3.62 | 3.62 | 3.48 | 3.58 | 00:00:00 | | 2009-04-02 | 36,903,500 | 3.63 | 3.72 | 3.62 | 3.72 | 00:00:00 | | 2009-04-03 | 34,982,100 | 3.70 | 3.70 | 3.58 | 3.59 | 00:00:00 | | 2009-04-06 | 22,970,000 | 3.65 | 3.68 | 3.58 | 3.62 | 00:00:00 | | 2009-04-07 | 18,563,100 | 3.61 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2009-04-08 | 33,893,400 | 3.58 | 3.82 | 3.58 | 3.82 | 00:00:00 | | 2009-04-09 | 24,271,000 | 3.85 | 3.88 | 3.79 | 3.86 | 00:00:00 | | 2009-04-14 | 26,448,100 | 3.91 | 3.94 | 3.78 | 3.93 | 00:00:00 | | 2009-04-15 | 21,470,100 | 3.89 | 3.91 | 3.84 | 3.84 | 00:00:00 | | 2009-04-16 | 28,088,200 | 3.87 | 3.89 | 3.81 | 3.86 | 00:00:00 | | 2009-04-17 | 28,172,200 | 3.92 | 3.92 | 3.83 | 3.91 | 00:00:00 | | 2009-04-20 | 24,500,500 | 3.91 | 3.93 | 3.74 | 3.74 | 00:00:00 | | 2009-04-21 | 27,681,100 | 3.77 | 3.85 | 3.71 | 3.80 | 00:00:00 | | 2009-04-22 | 23,993,300 | 3.81 | 3.86 | 3.76 | 3.85 | 00:00:00 | | 2009-04-23 | 20,878,900 | 3.81 | 3.87 | 3.81 | 3.85 | 00:00:00 | | 2009-04-24 | 29,205,800 | 3.82 | 3.93 | 3.77 | 3.91 | 00:00:00 | | 2009-04-27 | 19,849,700 | 3.90 | 3.99 | 3.86 | 3.99 | 00:00:00 | | 2009-04-28 | 23,411,200 | 3.94 | 3.99 | 3.86 | 3.95 | 00:00:00 | | 2009-04-29 | 29,409,000 | 3.98 | 4.09 | 3.96 | 4.05 | 00:00:00 | | 2009-04-30 | 47,122,900 | 4.12 | 4.24 | 4.11 | 4.13 | 00:00:00 | | 2009-05-04 | 25,547,000 | 4.18 | 4.31 | 4.16 | 4.31 | 00:00:00 | | 2009-05-05 | 28,349,000 | 4.30 | 4.32 | 4.22 | 4.25 | 00:00:00 | | 2009-05-06 | 28,672,000 | 4.24 | 4.29 | 4.21 | 4.28 | 00:00:00 | | 2009-05-07 | 35,949,300 | 4.28 | 4.33 | 4.18 | 4.22 | 00:00:00 | | 2009-05-08 | 28,068,100 | 4.21 | 4.30 | 4.14 | 4.30 | 00:00:00 | | 2009-05-11 | 22,717,400 | 4.28 | 4.28 | 4.20 | 4.21 | 00:00:00 | | 2009-05-12 | 34,405,800 | 4.20 | 4.37 | 4.19 | 4.31 | 00:00:00 | | 2009-05-13 | 33,896,000 | 4.38 | 4.39 | 4.20 | 4.20 | 00:00:00 | | 2009-05-14 | 25,730,200 | 4.20 | 4.23 | 4.14 | 4.18 | 00:00:00 | | 2009-05-15 | 23,971,600 | 4.21 | 4.21 | 4.12 | 4.18 | 00:00:00 | | 2009-05-18 | 27,886,100 | 4.15 | 4.31 | 4.08 | 4.31 | 00:00:00 | | 2009-05-19 | 28,673,300 | 4.33 | 4.36 | 4.25 | 4.30 | 00:00:00 | | 2009-05-20 | 23,703,300 | 4.29 | 4.36 | 4.29 | 4.34 | 00:00:00 | | 2009-05-21 | 24,968,900 | 4.30 | 4.32 | 4.22 | 4.26 | 00:00:00 | | 2009-05-22 | 16,867,700 | 4.28 | 4.32 | 4.24 | 4.30 | 00:00:00 | | 2009-05-25 | 17,404,400 | 4.32 | 4.35 | 4.20 | 4.33 | 00:00:00 | | 2009-05-26 | 27,783,500 | 4.30 | 4.38 | 4.24 | 4.38 | 00:00:00 | | 2009-05-27 | 33,277,500 | 4.38 | 4.48 | 4.37 | 4.47 | 00:00:00 | | 2009-05-28 | 24,545,800 | 4.41 | 4.45 | 4.39 | 4.43 | 00:00:00 | | 2009-05-29 | 111,823,700 | 4.40 | 4.41 | 4.15 | 4.18 | 00:00:00 | | 2009-06-01 | 70,889,700 | 3.82 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2009-06-02 | 73,907,600 | 3.77 | 3.79 | 3.72 | 3.78 | 00:00:00 | | 2009-06-03 | 90,592,300 | 3.76 | 3.78 | 3.62 | 3.66 | 00:00:00 | | 2009-06-04 | 74,112,000 | 3.64 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2009-06-05 | 66,796,600 | 3.60 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2009-06-08 | 117,735,400 | 3.53 | 3.53 | 3.44 | 3.52 | 00:00:00 | | 2009-06-09 | 161,884,800 | 3.48 | 3.64 | 3.46 | 3.63 | 00:00:00 | | 2009-06-10 | 122,914,200 | 3.67 | 3.80 | 3.59 | 3.61 | 00:00:00 | | 2009-06-11 | 136,991,300 | 3.58 | 3.68 | 3.55 | 3.65 | 00:00:00 | | 2009-06-12 | 186,262,700 | 3.60 | 3.69 | 3.57 | 3.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
