|
 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 | | 2009-06-12 | 186,262,700 | 3.60 | 3.69 | 3.57 | 3.69 | 00:00:00 | | 2009-06-15 | 78,289,300 | 3.68 | 3.72 | 3.63 | 3.65 | 00:00:00 | | 2009-06-16 | 68,971,900 | 3.67 | 3.71 | 3.65 | 3.68 | 00:00:00 | | 2009-06-17 | 124,460,900 | 3.74 | 3.74 | 3.64 | 3.66 | 00:00:00 | | 2009-06-18 | 158,315,200 | 3.68 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2009-06-19 | 130,054,700 | 3.73 | 3.86 | 3.71 | 3.86 | 00:00:00 | | 2009-06-22 | 67,031,500 | 3.56 | 3.58 | 3.42 | 3.42 | 00:00:00 | | 2009-06-23 | 85,240,100 | 3.42 | 3.51 | 3.42 | 3.45 | 00:00:00 | | 2009-06-24 | 108,376,200 | 3.47 | 3.54 | 3.44 | 3.54 | 00:00:00 | | 2009-06-25 | 168,645,200 | 3.53 | 3.53 | 3.45 | 3.53 | 00:00:00 | | 2009-06-26 | 85,448,300 | 3.53 | 3.54 | 3.48 | 3.48 | 00:00:00 | | 2009-06-29 | 42,196,700 | 3.45 | 3.53 | 3.45 | 3.52 | 00:00:00 | | 2009-06-30 | 43,738,300 | 3.52 | 3.54 | 3.45 | 3.47 | 00:00:00 | | 2009-07-01 | 55,320,200 | 3.50 | 3.55 | 3.49 | 3.52 | 00:00:00 | | 2009-07-02 | 48,508,900 | 3.53 | 3.53 | 3.47 | 3.47 | 00:00:00 | | 2009-07-03 | 21,414,800 | 3.47 | 3.47 | 3.45 | 3.47 | 00:00:00 | | 2009-07-06 | 53,264,100 | 3.45 | 3.46 | 3.37 | 3.39 | 00:00:00 | | 2009-07-07 | 55,392,300 | 3.42 | 3.43 | 3.27 | 3.27 | 00:00:00 | | 2009-07-08 | 54,021,200 | 3.29 | 3.33 | 3.25 | 3.25 | 00:00:00 | | 2009-07-09 | 34,725,000 | 3.29 | 3.34 | 3.26 | 3.31 | 00:00:00 | | 2009-07-10 | 36,382,900 | 3.30 | 3.31 | 3.23 | 3.25 | 00:00:00 | | 2009-07-13 | 40,502,500 | 3.23 | 3.31 | 3.17 | 3.31 | 00:00:00 | | 2009-07-14 | 39,268,100 | 3.33 | 3.36 | 3.29 | 3.31 | 00:00:00 | | 2009-07-15 | 44,127,500 | 3.33 | 3.45 | 3.33 | 3.45 | 00:00:00 | | 2009-07-16 | 42,531,500 | 3.46 | 3.46 | 3.39 | 3.42 | 00:00:00 | | 2009-07-17 | 38,384,900 | 3.44 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2009-07-20 | 25,479,300 | 3.45 | 3.47 | 3.42 | 3.45 | 00:00:00 | | 2009-07-21 | 38,410,800 | 3.46 | 3.54 | 3.45 | 3.50 | 00:00:00 | | 2009-07-22 | 33,547,800 | 3.55 | 3.56 | 3.51 | 3.55 | 00:00:00 | | 2009-07-23 | 38,745,000 | 3.56 | 3.64 | 3.53 | 3.63 | 00:00:00 | | 2009-07-24 | 38,863,000 | 3.62 | 3.67 | 3.59 | 3.61 | 00:00:00 | | 2009-07-27 | 39,561,100 | 3.66 | 3.70 | 3.64 | 3.65 | 00:00:00 | | 2009-07-28 | 39,541,400 | 3.66 | 3.71 | 3.61 | 3.61 | 00:00:00 | | 2009-07-29 | 34,451,200 | 3.62 | 3.70 | 3.62 | 3.67 | 00:00:00 | | 2009-07-30 | 40,410,200 | 3.71 | 3.76 | 3.69 | 3.75 | 00:00:00 | | 2009-07-31 | 61,157,700 | 3.76 | 3.85 | 3.74 | 3.81 | 00:00:00 | | 2009-08-03 | 43,977,100 | 3.83 | 3.87 | 3.82 | 3.84 | 00:00:00 | | 2009-08-04 | 30,029,200 | 3.83 | 3.86 | 3.80 | 3.86 | 00:00:00 | | 2009-08-05 | 36,392,700 | 3.86 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2009-08-06 | 32,386,700 | 3.85 | 3.88 | 3.82 | 3.84 | 00:00:00 | | 2009-08-07 | 48,042,600 | 3.84 | 3.93 | 3.80 | 3.90 | 00:00:00 | | 2009-08-10 | 29,730,200 | 3.90 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2009-08-11 | 42,052,600 | 3.94 | 3.98 | 3.89 | 3.90 | 00:00:00 | | 2009-08-12 | 53,303,100 | 3.90 | 4.03 | 3.88 | 4.01 | 00:00:00 | | 2009-08-13 | 52,990,100 | 4.01 | 4.07 | 3.98 | 4.00 | 00:00:00 | | 2009-08-14 | 30,537,800 | 4.03 | 4.04 | 3.95 | 3.97 | 00:00:00 | | 2009-08-17 | 44,771,700 | 3.95 | 3.96 | 3.87 | 3.88 | 00:00:00 | | 2009-08-18 | 28,514,800 | 3.90 | 3.98 | 3.90 | 3.97 | 00:00:00 | | 2009-08-19 | 29,018,500 | 3.94 | 4.00 | 3.91 | 3.98 | 00:00:00 | | 2009-08-20 | 30,198,100 | 4.02 | 4.04 | 3.98 | 4.03 | 00:00:00 | | 2009-08-21 | 61,061,300 | 4.03 | 4.18 | 4.02 | 4.16 | 00:00:00 | | 2009-08-24 | 38,700,200 | 4.20 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2009-08-25 | 33,052,500 | 4.15 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2009-08-26 | 42,777,600 | 4.22 | 4.22 | 4.12 | 4.15 | 00:00:00 | | 2009-08-27 | 45,018,200 | 4.13 | 4.17 | 4.10 | 4.14 | 00:00:00 | | 2009-08-28 | 53,055,500 | 4.15 | 4.19 | 4.07 | 4.12 | 00:00:00 | | 2009-08-31 | 26,794,200 | 4.12 | 4.14 | 4.07 | 4.11 | 00:00:00 | | 2009-09-01 | 49,657,000 | 4.11 | 4.13 | 3.98 | 4.01 | 00:00:00 | | 2009-09-02 | 39,914,000 | 4.01 | 4.04 | 3.96 | 4.01 | 00:00:00 | | 2009-09-03 | 33,609,700 | 4.04 | 4.09 | 4.01 | 4.04 | 00:00:00 | | 2009-09-04 | 33,856,300 | 4.07 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2009-09-07 | 23,383,100 | 4.07 | 4.09 | 4.06 | 4.09 | 00:00:00 | | 2009-09-08 | 29,131,000 | 4.10 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2009-09-09 | 42,326,300 | 4.07 | 4.17 | 4.06 | 4.16 | 00:00:00 | | 2009-09-10 | 37,992,000 | 4.18 | 4.22 | 4.12 | 4.17 | 00:00:00 | | 2009-09-11 | 29,700,400 | 4.19 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2009-09-14 | 32,907,400 | 4.16 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2009-09-15 | 38,178,600 | 4.21 | 4.24 | 4.19 | 4.22 | 00:00:00 | | 2009-09-16 | 44,723,100 | 4.24 | 4.31 | 4.24 | 4.28 | 00:00:00 | | 2009-09-17 | 35,269,900 | 4.33 | 4.33 | 4.28 | 4.29 | 00:00:00 | | 2009-09-18 | 79,950,100 | 4.34 | 4.38 | 4.31 | 4.34 | 00:00:00 | | 2009-09-21 | 34,900,200 | 4.34 | 4.34 | 4.26 | 4.31 | 00:00:00 | | 2009-09-22 | 27,480,200 | 4.34 | 4.38 | 4.32 | 4.32 | 00:00:00 | | 2009-09-23 | 21,711,200 | 4.34 | 4.36 | 4.32 | 4.32 | 00:00:00 | | 2009-09-24 | 38,927,000 | 4.32 | 4.35 | 4.28 | 4.28 | 00:00:00 | | 2009-09-25 | 27,436,100 | 4.29 | 4.30 | 4.24 | 4.26 | 00:00:00 | | 2009-09-28 | 38,464,400 | 4.27 | 4.35 | 4.21 | 4.35 | 00:00:00 | | 2009-09-29 | 31,752,300 | 4.37 | 4.37 | 4.31 | 4.32 | 00:00:00 | | 2009-09-30 | 37,844,700 | 4.30 | 4.36 | 4.28 | 4.34 | 00:00:00 | | 2009-10-01 | 39,579,600 | 4.36 | 4.36 | 4.24 | 4.24 | 00:00:00 | | 2009-10-02 | 42,316,300 | 4.21 | 4.23 | 4.17 | 4.18 | 00:00:00 | | 2009-10-05 | 30,814,800 | 4.18 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2009-10-06 | 43,775,700 | 4.21 | 4.32 | 4.20 | 4.32 | 00:00:00 | | 2009-10-07 | 29,865,700 | 4.30 | 4.32 | 4.27 | 4.28 | 00:00:00 | | 2009-10-08 | 31,866,800 | 4.29 | 4.32 | 4.28 | 4.31 | 00:00:00 | | 2009-10-09 | 27,150,600 | 4.32 | 4.33 | 4.29 | 4.32 | 00:00:00 | | 2009-10-12 | 26,786,700 | 4.34 | 4.35 | 4.32 | 4.34 | 00:00:00 | | 2009-10-13 | 31,274,700 | 4.34 | 4.35 | 4.28 | 4.29 | 00:00:00 | | 2009-10-14 | 46,668,600 | 4.32 | 4.33 | 4.27 | 4.29 | 00:00:00 | | 2009-10-15 | 40,154,600 | 4.30 | 4.30 | 4.23 | 4.26 | 00:00:00 | | 2009-10-16 | 40,937,700 | 4.28 | 4.30 | 4.22 | 4.23 | 00:00:00 | | 2009-10-19 | 26,141,400 | 4.24 | 4.27 | 4.23 | 4.26 | 00:00:00 | | 2009-10-20 | 29,297,000 | 4.28 | 4.28 | 4.23 | 4.24 | 00:00:00 | | 2009-10-21 | 56,068,000 | 4.24 | 4.26 | 4.20 | 4.24 | 00:00:00 | | 2009-10-22 | 55,071,900 | 4.23 | 4.25 | 4.15 | 4.24 | 00:00:00 | | 2009-10-23 | 52,323,300 | 4.25 | 4.27 | 4.18 | 4.18 | 00:00:00 | | 2009-10-26 | 32,150,200 | 4.20 | 4.22 | 4.14 | 4.17 | 00:00:00 | | 2009-10-27 | 35,044,900 | 4.16 | 4.18 | 4.11 | 4.17 | 00:00:00 | | 2009-10-28 | 53,239,400 | 4.17 | 4.18 | 4.07 | 4.09 | 00:00:00 | | 2009-10-29 | 39,740,600 | 4.08 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2009-10-30 | 35,558,300 | 4.15 | 4.16 | 4.05 | 4.05 | 00:00:00 | | 2009-11-02 | 68,902,600 | 4.04 | 4.18 | 4.01 | 4.13 | 00:00:00 | | 2009-11-03 | 55,154,200 | 4.15 | 4.15 | 4.08 | 4.09 | 00:00:00 | | 2009-11-04 | 59,848,100 | 4.11 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2009-11-05 | 52,378,500 | 4.10 | 4.13 | 4.05 | 4.12 | 00:00:00 | | 2009-11-06 | 39,762,300 | 4.12 | 4.14 | 4.05 | 4.09 | 00:00:00 | | 2009-11-09 | 28,501,200 | 4.12 | 4.18 | 4.10 | 4.17 | 00:00:00 | | 2009-11-10 | 90,469,900 | 4.18 | 4.26 | 4.16 | 4.22 | 00:00:00 | | 2009-11-11 | 150,505,400 | 4.26 | 4.32 | 4.24 | 4.27 | 00:00:00 | | 2009-11-13 | 143,491,700 | 4.27 | 4.29 | 4.23 | 4.26 | 00:00:00 | | 2009-11-16 | 179,899,200 | 4.28 | 4.34 | 4.28 | 4.33 | 00:00:00 | | 2009-11-17 | 205,383,800 | 4.33 | 4.33 | 4.28 | 4.29 | 00:00:00 | | 2009-11-18 | 204,197,100 | 4.30 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2009-11-19 | 77,509,000 | 4.32 | 4.35 | 4.26 | 4.27 | 00:00:00 | | 2009-11-20 | 73,939,600 | 4.25 | 4.26 | 4.15 | 4.19 | 00:00:00 | | 2009-11-23 | 41,080,200 | 4.12 | 4.16 | 4.10 | 4.15 | 00:00:00 | | 2009-11-24 | 196,258,600 | 4.13 | 4.15 | 4.07 | 4.09 | 00:00:00 | | 2009-11-25 | 362,351,400 | 4.02 | 4.12 | 4.02 | 4.12 | 00:00:00 | | 2009-11-26 | 254,472,200 | 4.10 | 4.13 | 4.01 | 4.01 | 00:00:00 | | 2009-11-27 | 191,371,300 | 3.93 | 4.05 | 3.91 | 4.03 | 00:00:00 | | 2009-11-30 | 76,533,000 | 4.06 | 4.07 | 3.98 | 3.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
