|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-24 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2001-12-25 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2001-12-26 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2001-12-27 | 5,999,300 | 6.16 | 6.28 | 6.11 | 6.28 | 00:00:00 | | 2001-12-28 | 5,994,800 | 6.27 | 6.34 | 6.25 | 6.33 | 00:00:00 | | 2001-12-31 | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2002-01-01 | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2002-01-02 | 6,924,600 | 6.24 | 6.33 | 6.21 | 6.25 | 00:00:00 | | 2002-01-03 | 7,974,600 | 6.27 | 6.33 | 6.23 | 6.33 | 00:00:00 | | 2002-01-04 | 9,887,800 | 6.34 | 6.35 | 6.20 | 6.21 | 00:00:00 | | 2002-01-07 | 13,691,500 | 6.22 | 6.28 | 6.12 | 6.14 | 00:00:00 | | 2002-01-08 | 12,600,200 | 6.14 | 6.28 | 6.14 | 6.27 | 00:00:00 | | 2002-01-09 | 8,601,000 | 6.29 | 6.29 | 6.19 | 6.29 | 00:00:00 | | 2002-01-10 | 11,244,600 | 6.22 | 6.29 | 6.13 | 6.17 | 00:00:00 | | 2002-01-11 | 17,965,200 | 6.22 | 6.32 | 6.20 | 6.32 | 00:00:00 | | 2002-01-14 | 21,659,200 | 6.28 | 6.41 | 6.22 | 6.35 | 00:00:00 | | 2002-01-15 | 16,878,400 | 6.35 | 6.40 | 6.30 | 6.39 | 00:00:00 | | 2002-01-16 | 14,315,600 | 6.36 | 6.39 | 6.28 | 6.38 | 00:00:00 | | 2002-01-17 | 26,837,200 | 6.36 | 6.53 | 6.35 | 6.44 | 00:00:00 | | 2002-01-18 | 13,626,400 | 6.41 | 6.50 | 6.38 | 6.42 | 00:00:00 | | 2002-01-21 | 10,267,400 | 6.42 | 6.50 | 6.36 | 6.48 | 00:00:00 | | 2002-01-22 | 11,069,700 | 6.44 | 6.51 | 6.41 | 6.41 | 00:00:00 | | 2002-01-23 | 22,445,600 | 6.37 | 6.45 | 6.27 | 6.40 | 00:00:00 | | 2002-01-24 | 11,885,200 | 6.46 | 6.49 | 6.36 | 6.36 | 00:00:00 | | 2002-01-25 | 9,876,900 | 6.37 | 6.43 | 6.32 | 6.43 | 00:00:00 | | 2002-01-28 | 11,449,000 | 6.44 | 6.50 | 6.42 | 6.47 | 00:00:00 | | 2002-01-29 | 22,840,600 | 6.50 | 6.64 | 6.45 | 6.55 | 00:00:00 | | 2002-01-30 | 13,903,600 | 6.52 | 6.63 | 6.52 | 6.53 | 00:00:00 | | 2002-01-31 | 13,931,200 | 6.58 | 6.63 | 6.57 | 6.58 | 00:00:00 | | 2002-02-01 | 11,601,600 | 6.62 | 6.68 | 6.58 | 6.60 | 00:00:00 | | 2002-02-04 | 12,305,600 | 6.62 | 6.62 | 6.49 | 6.51 | 00:00:00 | | 2002-02-05 | 15,716,500 | 6.47 | 6.61 | 6.46 | 6.48 | 00:00:00 | | 2002-02-06 | 24,840,900 | 6.54 | 6.59 | 6.47 | 6.49 | 00:00:00 | | 2002-02-07 | 19,696,700 | 6.53 | 6.65 | 6.48 | 6.62 | 00:00:00 | | 2002-02-08 | 13,776,300 | 6.58 | 6.69 | 6.56 | 6.64 | 00:00:00 | | 2002-02-11 | 17,599,600 | 6.68 | 6.68 | 6.47 | 6.50 | 00:00:00 | | 2002-02-12 | 21,998,800 | 6.51 | 6.54 | 6.34 | 6.41 | 00:00:00 | | 2002-02-13 | 12,223,700 | 6.44 | 6.49 | 6.39 | 6.49 | 00:00:00 | | 2002-02-14 | 10,363,200 | 6.47 | 6.52 | 6.41 | 6.46 | 00:00:00 | | 2002-02-15 | 12,620,500 | 6.40 | 6.45 | 6.36 | 6.39 | 00:00:00 | | 2002-02-18 | 6,952,400 | 6.36 | 6.43 | 6.33 | 6.39 | 00:00:00 | | 2002-02-19 | 8,359,000 | 6.37 | 6.40 | 6.31 | 6.31 | 00:00:00 | | 2002-02-20 | 12,949,400 | 6.34 | 6.46 | 6.34 | 6.36 | 00:00:00 | | 2002-02-21 | 10,428,600 | 6.40 | 6.42 | 6.29 | 6.32 | 00:00:00 | | 2002-02-22 | 11,788,900 | 6.30 | 6.34 | 6.23 | 6.34 | 00:00:00 | | 2002-02-25 | 11,276,300 | 6.35 | 6.42 | 6.28 | 6.42 | 00:00:00 | | 2002-02-26 | 17,099,000 | 6.45 | 6.48 | 6.32 | 6.45 | 00:00:00 | | 2002-02-27 | 14,586,000 | 6.43 | 6.50 | 6.36 | 6.50 | 00:00:00 | | 2002-02-28 | 17,498,100 | 6.48 | 6.53 | 6.45 | 6.47 | 00:00:00 | | 2002-03-01 | 13,241,200 | 6.50 | 6.54 | 6.45 | 6.52 | 00:00:00 | | 2002-03-04 | 19,906,100 | 6.57 | 6.59 | 6.44 | 6.45 | 00:00:00 | | 2002-03-05 | 17,277,400 | 6.49 | 6.53 | 6.42 | 6.51 | 00:00:00 | | 2002-03-06 | 12,785,500 | 6.48 | 6.50 | 6.43 | 6.45 | 00:00:00 | | 2002-03-07 | 14,143,100 | 6.49 | 6.49 | 6.36 | 6.36 | 00:00:00 | | 2002-03-08 | 13,327,900 | 6.37 | 6.48 | 6.37 | 6.44 | 00:00:00 | | 2002-03-11 | 11,586,000 | 6.45 | 6.45 | 6.38 | 6.40 | 00:00:00 | | 2002-03-12 | 15,809,800 | 6.39 | 6.48 | 6.36 | 6.43 | 00:00:00 | | 2002-03-13 | 15,155,800 | 6.45 | 6.46 | 6.38 | 6.42 | 00:00:00 | | 2002-03-14 | 17,408,000 | 6.44 | 6.46 | 6.41 | 6.43 | 00:00:00 | | 2002-03-15 | 37,844,700 | 6.41 | 6.48 | 6.40 | 6.48 | 00:00:00 | | 2002-03-18 | 18,626,200 | 6.39 | 6.56 | 6.39 | 6.52 | 00:00:00 | | 2002-03-19 | 10,843,000 | 6.55 | 6.57 | 6.52 | 6.53 | 00:00:00 | | 2002-03-20 | 60,089,400 | 6.43 | 6.48 | 6.29 | 6.30 | 00:00:00 | | 2002-03-21 | 18,766,600 | 6.29 | 6.35 | 6.26 | 6.32 | 00:00:00 | | 2002-03-22 | 13,645,100 | 6.33 | 6.35 | 6.28 | 6.31 | 00:00:00 | | 2002-03-25 | 19,725,700 | 6.31 | 6.39 | 6.30 | 6.32 | 00:00:00 | | 2002-03-26 | 19,289,800 | 6.32 | 6.39 | 6.29 | 6.37 | 00:00:00 | | 2002-03-27 | 13,679,000 | 6.34 | 6.37 | 6.33 | 6.34 | 00:00:00 | | 2002-03-28 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2002-03-29 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2002-04-01 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2002-04-02 | 21,711,800 | 6.52 | 6.63 | 6.48 | 6.53 | 00:00:00 | | 2002-04-03 | 36,836,800 | 6.54 | 6.70 | 6.53 | 6.64 | 00:00:00 | | 2002-04-04 | 30,305,800 | 6.67 | 6.73 | 6.63 | 6.69 | 00:00:00 | | 2002-04-05 | 30,103,100 | 6.69 | 6.72 | 6.54 | 6.61 | 00:00:00 | | 2002-04-08 | 19,514,600 | 6.59 | 6.59 | 6.47 | 6.48 | 00:00:00 | | 2002-04-09 | 16,355,500 | 6.52 | 6.54 | 6.49 | 6.54 | 00:00:00 | | 2002-04-10 | 17,316,600 | 6.51 | 6.67 | 6.51 | 6.67 | 00:00:00 | | 2002-04-11 | 14,436,700 | 6.68 | 6.68 | 6.59 | 6.59 | 00:00:00 | | 2002-04-12 | 15,116,700 | 6.58 | 6.66 | 6.57 | 6.63 | 00:00:00 | | 2002-04-15 | 10,236,100 | 6.62 | 6.65 | 6.59 | 6.63 | 00:00:00 | | 2002-04-16 | 18,961,900 | 6.62 | 6.79 | 6.62 | 6.75 | 00:00:00 | | 2002-04-17 | 42,822,700 | 6.78 | 6.82 | 6.68 | 6.77 | 00:00:00 | | 2002-04-18 | 22,236,400 | 6.75 | 6.84 | 6.72 | 6.72 | 00:00:00 | | 2002-04-19 | 21,791,700 | 6.78 | 6.87 | 6.73 | 6.75 | 00:00:00 | | 2002-04-22 | 16,103,300 | 6.72 | 6.79 | 6.66 | 6.69 | 00:00:00 | | 2002-04-23 | 10,292,900 | 6.70 | 6.71 | 6.63 | 6.70 | 00:00:00 | | 2002-04-24 | 14,598,000 | 6.67 | 6.77 | 6.67 | 6.77 | 00:00:00 | | 2002-04-25 | 11,114,500 | 6.77 | 6.77 | 6.58 | 6.67 | 00:00:00 | | 2002-04-26 | 10,567,300 | 6.66 | 6.66 | 6.54 | 6.60 | 00:00:00 | | 2002-04-29 | 21,029,700 | 6.60 | 6.64 | 6.55 | 6.63 | 00:00:00 | | 2002-04-30 | 10,114,600 | 6.58 | 6.65 | 6.55 | 6.59 | 00:00:00 | | 2002-05-01 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | | 2002-05-02 | 13,330,300 | 6.58 | 6.60 | 6.50 | 6.50 | 00:00:00 | | 2002-05-03 | 13,336,200 | 6.51 | 6.62 | 6.46 | 6.46 | 00:00:00 | | 2002-05-06 | 16,212,800 | 6.46 | 6.52 | 6.41 | 6.46 | 00:00:00 | | 2002-05-07 | 21,956,400 | 6.42 | 6.54 | 6.41 | 6.45 | 00:00:00 | | 2002-05-08 | 22,740,100 | 6.47 | 6.48 | 6.39 | 6.45 | 00:00:00 | | 2002-05-09 | 13,941,500 | 6.45 | 6.49 | 6.42 | 6.42 | 00:00:00 | | 2002-05-10 | 12,815,300 | 6.42 | 6.51 | 6.41 | 6.41 | 00:00:00 | | 2002-05-13 | 14,021,000 | 6.42 | 6.54 | 6.41 | 6.51 | 00:00:00 | | 2002-05-14 | 32,218,000 | 6.62 | 6.69 | 6.58 | 6.67 | 00:00:00 | | 2002-05-15 | 17,495,800 | 6.67 | 6.68 | 6.56 | 6.63 | 00:00:00 | | 2002-05-16 | 13,740,000 | 6.61 | 6.65 | 6.58 | 6.62 | 00:00:00 | | 2002-05-17 | 12,353,100 | 6.64 | 6.65 | 6.56 | 6.56 | 00:00:00 | | 2002-05-20 | 8,766,600 | 6.56 | 6.60 | 6.55 | 6.56 | 00:00:00 | | 2002-05-21 | 15,761,600 | 6.56 | 6.61 | 6.51 | 6.53 | 00:00:00 | | 2002-05-22 | 17,310,700 | 6.54 | 6.57 | 6.45 | 6.46 | 00:00:00 | | 2002-05-23 | 20,899,200 | 6.47 | 6.53 | 6.43 | 6.52 | 00:00:00 | | 2002-05-24 | 14,619,800 | 6.52 | 6.55 | 6.47 | 6.47 | 00:00:00 | | 2002-05-27 | 8,708,700 | 6.49 | 6.54 | 6.48 | 6.53 | 00:00:00 | | 2002-05-28 | 14,433,200 | 6.52 | 6.53 | 6.43 | 6.44 | 00:00:00 | | 2002-05-29 | 12,926,900 | 6.45 | 6.52 | 6.44 | 6.52 | 00:00:00 | | 2002-05-30 | 15,602,000 | 6.52 | 6.53 | 6.48 | 6.48 | 00:00:00 | | 2002-05-31 | 43,265,800 | 6.48 | 6.51 | 6.38 | 6.38 | 00:00:00 | | 2002-06-03 | 11,635,100 | 6.40 | 6.46 | 6.36 | 6.37 | 00:00:00 | | 2002-06-04 | 21,296,700 | 6.35 | 6.35 | 6.23 | 6.24 | 00:00:00 | | 2002-06-05 | 20,101,200 | 6.25 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2002-06-06 | 20,672,600 | 6.28 | 6.38 | 6.25 | 6.33 | 00:00:00 | | 2002-06-07 | 18,165,100 | 6.27 | 6.34 | 6.23 | 6.26 | 00:00:00 | | 2002-06-10 | 13,748,800 | 6.29 | 6.29 | 6.17 | 6.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
