|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-05-31 | 18,879,900 | 3.73 | 3.77 | 3.72 | 3.74 | 00:00:00 | 2010-06-01 | 64,147,800 | 3.72 | 3.77 | 3.62 | 3.76 | 00:00:00 | 2010-06-02 | 77,926,200 | 3.74 | 3.74 | 3.65 | 3.71 | 00:00:00 | 2010-06-03 | 55,237,300 | 3.77 | 3.83 | 3.77 | 3.80 | 00:00:00 | 2010-06-04 | 58,345,300 | 3.82 | 3.82 | 3.67 | 3.67 | 00:00:00 | 2010-06-07 | 52,624,900 | 3.64 | 3.69 | 3.60 | 3.65 | 00:00:00 | 2010-06-08 | 157,754,400 | 3.70 | 3.70 | 3.60 | 3.64 | 00:00:00 | 2010-06-09 | 122,451,100 | 3.67 | 3.71 | 3.64 | 3.71 | 00:00:00 | 2010-06-10 | 189,875,700 | 3.71 | 3.78 | 3.67 | 3.77 | 00:00:00 | 2010-06-11 | 215,434,300 | 3.77 | 3.83 | 3.74 | 3.82 | 00:00:00 | 2010-06-14 | 139,663,400 | 3.87 | 3.90 | 3.86 | 3.89 | 00:00:00 | 2010-06-15 | 127,469,500 | 3.87 | 3.94 | 3.86 | 3.93 | 00:00:00 | 2010-06-16 | 126,478,300 | 3.95 | 3.95 | 3.90 | 3.95 | 00:00:00 | 2010-06-17 | 105,997,800 | 3.97 | 3.99 | 3.94 | 3.97 | 00:00:00 | 2010-06-18 | 74,099,600 | 3.98 | 3.98 | 3.95 | 3.96 | 00:00:00 | 2010-06-21 | 55,260,600 | 3.89 | 3.89 | 3.84 | 3.86 | 00:00:00 | 2010-06-22 | 129,234,900 | 3.84 | 3.88 | 3.80 | 3.83 | 00:00:00 | 2010-06-23 | 124,774,900 | 3.80 | 3.82 | 3.75 | 3.76 | 00:00:00 | 2010-06-24 | 190,991,700 | 3.78 | 3.80 | 3.62 | 3.65 | 00:00:00 | 2010-06-25 | 293,638,100 | 3.65 | 3.66 | 3.55 | 3.59 | 00:00:00 | 2010-06-28 | 70,665,500 | 3.62 | 3.66 | 3.57 | 3.62 | 00:00:00 | 2010-06-29 | 100,187,600 | 3.58 | 3.58 | 3.49 | 3.50 | 00:00:00 | 2010-06-30 | 109,781,100 | 3.51 | 3.54 | 3.45 | 3.49 | 00:00:00 | 2010-07-01 | 57,944,400 | 3.45 | 3.47 | 3.41 | 3.44 | 00:00:00 | 2010-07-02 | 44,675,100 | 3.47 | 3.51 | 3.43 | 3.46 | 00:00:00 | 2010-07-05 | 23,800,600 | 3.47 | 3.47 | 3.42 | 3.43 | 00:00:00 | 2010-07-06 | 46,840,900 | 3.44 | 3.56 | 3.44 | 3.51 | 00:00:00 | 2010-07-07 | 48,239,100 | 3.47 | 3.61 | 3.46 | 3.60 | 00:00:00 | 2010-07-08 | 40,471,400 | 3.62 | 3.64 | 3.59 | 3.63 | 00:00:00 | 2010-07-09 | 31,419,100 | 3.65 | 3.68 | 3.63 | 3.65 | 00:00:00 | 2010-07-12 | 25,425,500 | 3.65 | 3.67 | 3.63 | 3.66 | 00:00:00 | 2010-07-13 | 35,015,800 | 3.65 | 3.73 | 3.65 | 3.72 | 00:00:00 | 2010-07-14 | 25,150,000 | 3.74 | 3.74 | 3.69 | 3.73 | 00:00:00 | 2010-07-15 | 41,998,800 | 3.71 | 3.75 | 3.65 | 3.68 | 00:00:00 | 2010-07-16 | 37,422,800 | 3.69 | 3.70 | 3.58 | 3.61 | 00:00:00 | 2010-07-19 | 26,707,200 | 3.60 | 3.66 | 3.59 | 3.62 | 00:00:00 | 2010-07-20 | 33,107,400 | 3.63 | 3.65 | 3.54 | 3.60 | 00:00:00 | 2010-07-21 | 25,740,800 | 3.62 | 3.65 | 3.61 | 3.62 | 00:00:00 | 2010-07-22 | 39,422,400 | 3.60 | 3.70 | 3.59 | 3.70 | 00:00:00 | 2010-07-23 | 28,919,900 | 3.68 | 3.71 | 3.66 | 3.68 | 00:00:00 | 2010-07-26 | 28,368,700 | 3.69 | 3.71 | 3.64 | 3.71 | 00:00:00 | 2010-07-27 | 30,424,700 | 3.72 | 3.75 | 3.70 | 3.72 | 00:00:00 | 2010-07-28 | 24,998,400 | 3.73 | 3.74 | 3.71 | 3.72 | 00:00:00 | 2010-07-29 | 31,197,600 | 3.74 | 3.78 | 3.73 | 3.73 | 00:00:00 | 2010-07-30 | 50,107,700 | 3.73 | 3.80 | 3.72 | 3.77 | 00:00:00 | 2010-08-02 | 44,874,900 | 3.79 | 3.87 | 3.76 | 3.84 | 00:00:00 | 2010-08-03 | 28,877,500 | 3.84 | 3.87 | 3.82 | 3.86 | 00:00:00 | 2010-08-04 | 41,625,600 | 3.85 | 3.92 | 3.83 | 3.90 | 00:00:00 | 2010-08-05 | 27,062,000 | 3.90 | 3.93 | 3.88 | 3.90 | 00:00:00 | 2010-08-06 | 40,205,000 | 3.91 | 3.92 | 3.81 | 3.84 | 00:00:00 | 2010-08-09 | 28,499,100 | 3.87 | 3.92 | 3.87 | 3.91 | 00:00:00 | 2010-08-10 | 28,906,500 | 3.91 | 3.92 | 3.87 | 3.89 | 00:00:00 | 2010-08-11 | 35,145,000 | 3.87 | 3.87 | 3.80 | 3.80 | 00:00:00 | 2010-08-12 | 32,576,500 | 3.80 | 3.84 | 3.80 | 3.83 | 00:00:00 | 2010-08-13 | 26,099,300 | 3.85 | 3.86 | 3.77 | 3.82 | 00:00:00 | 2010-08-16 | 26,411,300 | 3.82 | 3.84 | 3.77 | 3.81 | 00:00:00 | 2010-08-17 | 46,824,800 | 3.82 | 3.89 | 3.82 | 3.89 | 00:00:00 | 2010-08-18 | 27,258,500 | 3.87 | 3.88 | 3.84 | 3.85 | 00:00:00 | 2010-08-19 | 39,693,800 | 3.87 | 3.88 | 3.76 | 3.77 | 00:00:00 | 2010-08-20 | 32,645,500 | 3.75 | 3.78 | 3.70 | 3.72 | 00:00:00 | 2010-08-23 | 25,495,000 | 3.73 | 3.78 | 3.71 | 3.74 | 00:00:00 | 2010-08-24 | 35,249,800 | 3.71 | 3.72 | 3.67 | 3.70 | 00:00:00 | 2010-08-25 | 42,940,300 | 3.70 | 3.71 | 3.64 | 3.68 | 00:00:00 | 2010-08-26 | 26,364,400 | 3.70 | 3.71 | 3.65 | 3.69 | 00:00:00 | 2010-08-27 | 37,293,000 | 3.67 | 3.74 | 3.66 | 3.74 | 00:00:00 | 2010-08-30 | 17,477,900 | 3.76 | 3.77 | 3.70 | 3.72 | 00:00:00 | 2010-08-31 | 39,339,500 | 3.70 | 3.76 | 3.68 | 3.76 | 00:00:00 | 2010-09-01 | 48,256,100 | 3.76 | 3.85 | 3.72 | 3.85 | 00:00:00 | 2010-09-02 | 27,486,300 | 3.84 | 3.88 | 3.83 | 3.87 | 00:00:00 | 2010-09-03 | 36,597,600 | 3.87 | 3.92 | 3.85 | 3.89 | 00:00:00 | 2010-09-06 | 21,663,900 | 3.91 | 3.91 | 3.88 | 3.91 | 00:00:00 | 2010-09-07 | 27,287,600 | 3.90 | 3.91 | 3.86 | 3.88 | 00:00:00 | 2010-09-08 | 31,958,000 | 3.87 | 3.94 | 3.87 | 3.93 | 00:00:00 | 2010-09-09 | 34,911,800 | 3.92 | 3.96 | 3.89 | 3.96 | 00:00:00 | 2010-09-10 | 20,959,900 | 3.93 | 3.97 | 3.93 | 3.96 | 00:00:00 | 2010-09-13 | 25,369,300 | 3.98 | 3.98 | 3.95 | 3.97 | 00:00:00 | 2010-09-14 | 25,240,100 | 3.96 | 3.97 | 3.92 | 3.96 | 00:00:00 | 2010-09-15 | 32,890,900 | 3.97 | 3.97 | 3.90 | 3.94 | 00:00:00 | 2010-09-16 | 25,460,100 | 3.94 | 3.95 | 3.90 | 3.91 | 00:00:00 | 2010-09-17 | 56,865,400 | 3.94 | 3.95 | 3.84 | 3.88 | 00:00:00 | 2010-09-20 | 37,720,800 | 3.88 | 3.95 | 3.88 | 3.94 | 00:00:00 | 2010-09-21 | 35,695,700 | 3.94 | 3.99 | 3.94 | 3.94 | 00:00:00 | 2010-09-22 | 37,404,900 | 3.95 | 3.96 | 3.86 | 3.87 | 00:00:00 | 2010-09-23 | 32,890,800 | 3.90 | 3.93 | 3.83 | 3.87 | 00:00:00 | 2010-09-24 | 53,644,200 | 3.85 | 3.92 | 3.83 | 3.92 | 00:00:00 | 2010-09-27 | 26,355,800 | 3.94 | 3.95 | 3.89 | 3.91 | 00:00:00 | 2010-09-28 | 33,675,600 | 3.89 | 3.94 | 3.86 | 3.92 | 00:00:00 | 2010-09-29 | 39,423,300 | 3.93 | 3.94 | 3.86 | 3.87 | 00:00:00 | 2010-09-30 | 54,487,000 | 3.84 | 3.94 | 3.83 | 3.91 | 00:00:00 | 2010-10-01 | 40,532,700 | 3.91 | 3.94 | 3.86 | 3.87 | 00:00:00 | 2010-10-04 | 34,103,900 | 3.88 | 3.88 | 3.81 | 3.83 | 00:00:00 | 2010-10-05 | 35,134,000 | 3.82 | 3.90 | 3.81 | 3.89 | 00:00:00 | 2010-10-06 | 31,336,900 | 3.90 | 3.92 | 3.88 | 3.89 | 00:00:00 | 2010-10-07 | 42,659,100 | 3.90 | 3.97 | 3.88 | 3.94 | 00:00:00 | 2010-10-08 | 34,451,300 | 3.93 | 3.95 | 3.90 | 3.93 | 00:00:00 | 2010-10-11 | 23,628,000 | 3.94 | 3.94 | 3.92 | 3.92 | 00:00:00 | 2010-10-12 | 37,670,500 | 3.91 | 3.91 | 3.86 | 3.88 | 00:00:00 | 2010-10-13 | 40,269,700 | 3.90 | 3.97 | 3.89 | 3.96 | 00:00:00 | 2010-10-14 | 32,704,200 | 3.96 | 3.99 | 3.96 | 3.97 | 00:00:00 | 2010-10-15 | 45,669,400 | 3.96 | 3.98 | 3.91 | 3.95 | 00:00:00 | 2010-10-18 | 49,463,100 | 3.94 | 4.01 | 3.94 | 3.99 | 00:00:00 | 2010-10-19 | 37,064,500 | 4.00 | 4.01 | 3.96 | 3.98 | 00:00:00 | 2010-10-20 | 25,687,900 | 3.96 | 4.01 | 3.96 | 4.00 | 00:00:00 | 2010-10-21 | 39,649,100 | 3.99 | 4.05 | 3.98 | 4.04 | 00:00:00 | 2010-10-22 | 23,788,300 | 4.03 | 4.05 | 4.03 | 4.04 | 00:00:00 | 2010-10-25 | 30,518,800 | 4.05 | 4.07 | 4.00 | 4.03 | 00:00:00 | 2010-10-26 | 30,032,900 | 4.03 | 4.05 | 4.01 | 4.03 | 00:00:00 | 2010-10-27 | 35,138,600 | 4.01 | 4.06 | 3.99 | 4.02 | 00:00:00 | 2010-10-28 | 59,411,900 | 4.03 | 4.11 | 4.03 | 4.08 | 00:00:00 | 2010-10-29 | 47,272,900 | 4.07 | 4.12 | 4.05 | 4.10 | 00:00:00 | 2010-11-01 | 71,767,000 | 4.11 | 4.15 | 4.06 | 4.08 | 00:00:00 | 2010-11-02 | 56,360,100 | 4.05 | 4.12 | 4.05 | 4.11 | 00:00:00 | 2010-11-03 | 36,332,500 | 4.12 | 4.13 | 4.05 | 4.07 | 00:00:00 | 2010-11-04 | 38,353,400 | 4.10 | 4.14 | 4.09 | 4.13 | 00:00:00 | 2010-11-05 | 40,605,100 | 4.12 | 4.13 | 4.06 | 4.09 | 00:00:00 | 2010-11-08 | 33,566,200 | 4.09 | 4.09 | 4.01 | 4.06 | 00:00:00 | 2010-11-09 | 77,787,900 | 4.05 | 4.11 | 4.05 | 4.10 | 00:00:00 | 2010-11-10 | 126,936,100 | 4.08 | 4.14 | 4.05 | 4.07 | 00:00:00 | 2010-11-11 | 170,103,900 | 4.03 | 4.09 | 4.02 | 4.05 | 00:00:00 | 2010-11-12 | 211,930,800 | 3.93 | 4.07 | 3.93 | 4.04 | 00:00:00 | 2010-11-15 | 31,070,900 | 4.03 | 4.07 | 4.01 | 4.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|