|
 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 | | 2009-11-30 | 76,533,000 | 4.06 | 4.07 | 3.98 | 3.98 | 00:00:00 | | 2009-12-01 | 76,474,400 | 4.01 | 4.07 | 4.01 | 4.07 | 00:00:00 | | 2009-12-02 | 27,950,300 | 4.07 | 4.10 | 4.06 | 4.09 | 00:00:00 | | 2009-12-04 | 46,456,900 | 4.06 | 4.16 | 4.05 | 4.13 | 00:00:00 | | 2009-12-07 | 18,996,800 | 4.13 | 4.14 | 4.11 | 4.12 | 00:00:00 | | 2009-12-09 | 32,518,600 | 4.04 | 4.08 | 3.99 | 4.03 | 00:00:00 | | 2009-12-11 | 31,761,900 | 4.07 | 4.09 | 4.04 | 4.07 | 00:00:00 | | 2009-12-14 | 22,826,300 | 4.08 | 4.11 | 4.07 | 4.08 | 00:00:00 | | 2009-12-15 | 45,896,200 | 4.06 | 4.08 | 4.00 | 4.04 | 00:00:00 | | 2009-12-16 | 41,075,000 | 4.03 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2009-12-17 | 42,207,500 | 4.03 | 4.05 | 4.00 | 4.01 | 00:00:00 | | 2009-12-18 | 63,619,100 | 3.98 | 4.02 | 3.98 | 3.99 | 00:00:00 | | 2009-12-21 | 41,832,300 | 4.00 | 4.03 | 3.96 | 4.00 | 00:00:00 | | 2009-12-22 | 44,551,900 | 4.01 | 4.11 | 4.01 | 4.08 | 00:00:00 | | 2009-12-23 | 27,361,900 | 4.10 | 4.11 | 4.06 | 4.07 | 00:00:00 | | 2009-12-28 | 33,483,100 | 4.09 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2009-12-29 | 28,159,800 | 4.07 | 4.08 | 4.05 | 4.06 | 00:00:00 | | 2009-12-30 | 23,052,100 | 4.06 | 4.07 | 4.04 | 4.05 | 00:00:00 | | 2010-01-04 | 39,458,500 | 4.06 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2010-01-05 | 40,695,800 | 4.08 | 4.09 | 4.07 | 4.07 | 00:00:00 | | 2010-01-06 | 38,409,600 | 4.07 | 4.15 | 4.07 | 4.14 | 00:00:00 | | 2010-01-07 | 47,772,500 | 4.14 | 4.19 | 4.12 | 4.18 | 00:00:00 | | 2010-01-08 | 44,435,600 | 4.18 | 4.22 | 4.17 | 4.20 | 00:00:00 | | 2010-01-11 | 30,370,100 | 4.22 | 4.23 | 4.18 | 4.19 | 00:00:00 | | 2010-01-12 | 32,032,400 | 4.18 | 4.21 | 4.15 | 4.17 | 00:00:00 | | 2010-01-13 | 31,116,500 | 4.15 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2010-01-14 | 31,620,500 | 4.17 | 4.17 | 4.14 | 4.15 | 00:00:00 | | 2010-01-15 | 44,701,500 | 4.15 | 4.16 | 4.08 | 4.09 | 00:00:00 | | 2010-01-18 | 24,555,100 | 4.11 | 4.11 | 4.07 | 4.09 | 00:00:00 | | 2010-01-19 | 45,346,400 | 4.09 | 4.11 | 4.05 | 4.10 | 00:00:00 | | 2010-01-20 | 72,318,900 | 4.09 | 4.10 | 3.98 | 3.98 | 00:00:00 | | 2010-01-21 | 65,773,000 | 4.01 | 4.06 | 3.96 | 3.97 | 00:00:00 | | 2010-01-22 | 49,232,500 | 3.97 | 4.03 | 3.96 | 3.97 | 00:00:00 | | 2010-01-25 | 47,655,600 | 3.96 | 3.99 | 3.92 | 3.95 | 00:00:00 | | 2010-01-26 | 44,674,800 | 3.94 | 3.99 | 3.92 | 3.99 | 00:00:00 | | 2010-01-27 | 48,108,200 | 3.97 | 3.98 | 3.92 | 3.95 | 00:00:00 | | 2010-01-28 | 46,386,800 | 3.98 | 3.98 | 3.88 | 3.88 | 00:00:00 | | 2010-01-29 | 51,140,900 | 3.90 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2010-02-01 | 46,401,100 | 3.87 | 3.94 | 3.86 | 3.91 | 00:00:00 | | 2010-02-02 | 46,138,300 | 3.91 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2010-02-04 | 64,591,500 | 3.95 | 3.96 | 3.82 | 3.82 | 00:00:00 | | 2010-02-05 | 97,477,700 | 3.82 | 3.87 | 3.71 | 3.73 | 00:00:00 | | 2010-02-08 | 49,973,100 | 3.78 | 3.81 | 3.73 | 3.77 | 00:00:00 | | 2010-02-09 | 43,446,300 | 3.76 | 3.77 | 3.71 | 3.74 | 00:00:00 | | 2010-02-10 | 60,884,000 | 3.80 | 3.86 | 3.78 | 3.80 | 00:00:00 | | 2010-02-11 | 54,486,600 | 3.82 | 3.84 | 3.74 | 3.77 | 00:00:00 | | 2010-02-12 | 41,230,900 | 3.80 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2010-02-15 | 31,823,400 | 3.84 | 3.86 | 3.81 | 3.81 | 00:00:00 | | 2010-02-16 | 30,982,200 | 3.84 | 3.87 | 3.81 | 3.87 | 00:00:00 | | 2010-02-17 | 44,008,300 | 3.90 | 3.94 | 3.87 | 3.92 | 00:00:00 | | 2010-02-18 | 43,037,100 | 3.91 | 3.96 | 3.88 | 3.95 | 00:00:00 | | 2010-02-19 | 42,551,000 | 3.91 | 3.97 | 3.91 | 3.97 | 00:00:00 | | 2010-02-22 | 32,227,800 | 3.99 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2010-02-23 | 62,151,000 | 3.99 | 4.03 | 3.93 | 3.94 | 00:00:00 | | 2010-02-24 | 41,722,300 | 3.96 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2010-02-25 | 46,111,800 | 3.98 | 3.98 | 3.88 | 3.90 | 00:00:00 | | 2010-02-26 | 47,059,200 | 3.93 | 3.99 | 3.91 | 3.98 | 00:00:00 | | 2010-03-01 | 39,342,400 | 4.01 | 4.03 | 3.96 | 4.02 | 00:00:00 | | 2010-03-02 | 35,816,300 | 4.02 | 4.05 | 4.01 | 4.04 | 00:00:00 | | 2010-03-03 | 40,651,200 | 4.03 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2010-03-04 | 36,955,800 | 4.03 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2010-03-05 | 40,403,900 | 4.04 | 4.08 | 4.01 | 4.08 | 00:00:00 | | 2010-03-08 | 30,689,700 | 4.10 | 4.12 | 4.08 | 4.12 | 00:00:00 | | 2010-03-09 | 35,341,900 | 4.12 | 4.14 | 4.10 | 4.13 | 00:00:00 | | 2010-03-10 | 31,975,000 | 4.13 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2010-03-11 | 35,898,900 | 4.14 | 4.18 | 4.13 | 4.17 | 00:00:00 | | 2010-03-12 | 31,880,700 | 4.17 | 4.18 | 4.13 | 4.14 | 00:00:00 | | 2010-03-15 | 36,229,100 | 4.14 | 4.17 | 4.13 | 4.13 | 00:00:00 | | 2010-03-16 | 41,116,400 | 4.15 | 4.19 | 4.14 | 4.18 | 00:00:00 | | 2010-03-17 | 31,484,900 | 4.18 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2010-03-18 | 60,450,100 | 4.14 | 4.16 | 4.10 | 4.12 | 00:00:00 | | 2010-03-19 | 83,642,800 | 4.14 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2010-03-22 | 36,102,700 | 4.12 | 4.14 | 4.08 | 4.11 | 00:00:00 | | 2010-03-23 | 34,016,800 | 4.12 | 4.15 | 4.11 | 4.14 | 00:00:00 | | 2010-03-24 | 32,364,000 | 4.14 | 4.15 | 4.09 | 4.13 | 00:00:00 | | 2010-03-25 | 40,569,800 | 4.13 | 4.17 | 4.13 | 4.15 | 00:00:00 | | 2010-03-26 | 33,071,400 | 4.14 | 4.15 | 4.12 | 4.12 | 00:00:00 | | 2010-03-29 | 33,016,800 | 4.13 | 4.18 | 4.12 | 4.18 | 00:00:00 | | 2010-03-30 | 34,305,900 | 4.18 | 4.19 | 4.16 | 4.18 | 00:00:00 | | 2010-03-31 | 36,155,200 | 4.17 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2010-04-01 | 22,643,800 | 4.16 | 4.18 | 4.15 | 4.18 | 00:00:00 | | 2010-04-06 | 26,262,400 | 4.18 | 4.18 | 4.14 | 4.18 | 00:00:00 | | 2010-04-07 | 24,882,700 | 4.18 | 4.18 | 4.13 | 4.15 | 00:00:00 | | 2010-04-08 | 29,453,900 | 4.14 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2010-04-09 | 28,624,000 | 4.14 | 4.18 | 4.13 | 4.18 | 00:00:00 | | 2010-04-12 | 23,213,100 | 4.19 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2010-04-13 | 21,787,800 | 4.16 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2010-04-14 | 24,464,000 | 4.16 | 4.19 | 4.16 | 4.16 | 00:00:00 | | 2010-04-15 | 75,031,000 | 4.18 | 4.25 | 4.17 | 4.23 | 00:00:00 | | 2010-04-16 | 78,902,100 | 4.23 | 4.28 | 4.18 | 4.18 | 00:00:00 | | 2010-04-19 | 35,446,100 | 4.18 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2010-04-20 | 39,518,400 | 4.18 | 4.22 | 4.15 | 4.21 | 00:00:00 | | 2010-04-21 | 31,949,000 | 4.23 | 4.24 | 4.17 | 4.17 | 00:00:00 | | 2010-04-22 | 45,635,700 | 4.16 | 4.18 | 4.12 | 4.12 | 00:00:00 | | 2010-04-23 | 29,912,600 | 4.13 | 4.15 | 4.11 | 4.13 | 00:00:00 | | 2010-04-26 | 23,392,800 | 4.16 | 4.17 | 4.12 | 4.14 | 00:00:00 | | 2010-04-27 | 54,477,500 | 4.17 | 4.20 | 4.07 | 4.07 | 00:00:00 | | 2010-04-28 | 98,925,800 | 4.05 | 4.06 | 3.91 | 3.94 | 00:00:00 | | 2010-04-29 | 56,348,200 | 3.96 | 3.97 | 3.92 | 3.96 | 00:00:00 | | 2010-04-30 | 50,460,500 | 3.96 | 4.01 | 3.94 | 3.95 | 00:00:00 | | 2010-05-03 | 33,601,600 | 3.95 | 3.98 | 3.92 | 3.96 | 00:00:00 | | 2010-05-04 | 78,175,900 | 3.95 | 3.97 | 3.82 | 3.83 | 00:00:00 | | 2010-05-05 | 76,225,400 | 3.84 | 3.87 | 3.75 | 3.78 | 00:00:00 | | 2010-05-06 | 70,478,400 | 3.73 | 3.81 | 3.65 | 3.68 | 00:00:00 | | 2010-05-07 | 102,669,700 | 3.60 | 3.76 | 3.46 | 3.55 | 00:00:00 | | 2010-05-10 | 92,589,900 | 3.76 | 3.83 | 3.69 | 3.83 | 00:00:00 | | 2010-05-11 | 48,199,000 | 3.79 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2010-05-12 | 58,482,600 | 3.78 | 3.89 | 3.75 | 3.86 | 00:00:00 | | 2010-05-13 | 57,897,100 | 3.90 | 3.90 | 3.77 | 3.81 | 00:00:00 | | 2010-05-14 | 83,182,500 | 3.78 | 3.78 | 3.57 | 3.60 | 00:00:00 | | 2010-05-17 | 51,975,000 | 3.60 | 3.67 | 3.57 | 3.61 | 00:00:00 | | 2010-05-18 | 41,967,800 | 3.65 | 3.74 | 3.63 | 3.71 | 00:00:00 | | 2010-05-19 | 64,441,000 | 3.64 | 3.65 | 3.56 | 3.61 | 00:00:00 | | 2010-05-20 | 66,206,100 | 3.62 | 3.67 | 3.51 | 3.56 | 00:00:00 | | 2010-05-21 | 82,448,600 | 3.58 | 3.62 | 3.46 | 3.57 | 00:00:00 | | 2010-05-24 | 50,930,900 | 3.62 | 3.65 | 3.58 | 3.61 | 00:00:00 | | 2010-05-25 | 68,183,600 | 3.52 | 3.55 | 3.47 | 3.53 | 00:00:00 | | 2010-05-26 | 56,105,700 | 3.60 | 3.64 | 3.57 | 3.62 | 00:00:00 | | 2010-05-27 | 56,928,700 | 3.65 | 3.76 | 3.64 | 3.76 | 00:00:00 | | 2010-05-28 | 42,115,100 | 3.77 | 3.78 | 3.73 | 3.75 | 00:00:00 | | 2010-05-31 | 18,879,900 | 3.73 | 3.77 | 3.72 | 3.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
