|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-15 | 31,070,900 | 4.03 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2010-11-16 | 84,234,200 | 4.03 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2010-11-17 | 155,263,100 | 4.00 | 4.03 | 3.98 | 4.03 | 00:00:00 | | 2010-11-18 | 64,336,100 | 4.05 | 4.07 | 4.03 | 4.06 | 00:00:00 | | 2010-11-19 | 42,364,300 | 4.07 | 4.07 | 4.01 | 4.04 | 00:00:00 | | 2010-11-22 | 42,619,500 | 3.97 | 3.98 | 3.89 | 3.91 | 00:00:00 | | 2010-11-23 | 78,132,300 | 3.90 | 3.92 | 3.82 | 3.82 | 00:00:00 | | 2010-11-24 | 156,033,300 | 3.84 | 3.85 | 3.74 | 3.78 | 00:00:00 | | 2010-11-25 | 163,698,800 | 3.77 | 3.79 | 3.71 | 3.79 | 00:00:00 | | 2010-11-26 | 128,415,000 | 3.76 | 3.78 | 3.70 | 3.75 | 00:00:00 | | 2010-11-29 | 64,916,200 | 3.75 | 3.80 | 3.67 | 3.67 | 00:00:00 | | 2010-11-30 | 79,492,800 | 3.66 | 3.69 | 3.61 | 3.62 | 00:00:00 | | 2010-12-01 | 64,747,300 | 3.65 | 3.69 | 3.60 | 3.68 | 00:00:00 | | 2010-12-02 | 50,049,400 | 3.68 | 3.73 | 3.64 | 3.73 | 00:00:00 | | 2010-12-03 | 51,661,700 | 3.71 | 3.73 | 3.67 | 3.71 | 00:00:00 | | 2010-12-06 | 30,869,500 | 3.73 | 3.74 | 3.65 | 3.69 | 00:00:00 | | 2010-12-07 | 33,046,900 | 3.69 | 3.75 | 3.68 | 3.73 | 00:00:00 | | 2010-12-08 | 34,195,300 | 3.71 | 3.80 | 3.70 | 3.76 | 00:00:00 | | 2010-12-09 | 40,868,700 | 3.79 | 3.81 | 3.76 | 3.79 | 00:00:00 | | 2010-12-10 | 24,229,400 | 3.79 | 3.80 | 3.78 | 3.79 | 00:00:00 | | 2010-12-13 | 25,865,600 | 3.81 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2010-12-14 | 29,198,300 | 3.81 | 3.83 | 3.78 | 3.82 | 00:00:00 | | 2010-12-15 | 34,295,800 | 3.81 | 3.82 | 3.76 | 3.79 | 00:00:00 | | 2010-12-16 | 32,594,300 | 3.78 | 3.79 | 3.74 | 3.79 | 00:00:00 | | 2010-12-17 | 52,115,700 | 3.80 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2010-12-20 | 34,393,900 | 3.76 | 3.82 | 3.74 | 3.78 | 00:00:00 | | 2010-12-21 | 30,375,300 | 3.80 | 3.86 | 3.79 | 3.85 | 00:00:00 | | 2010-12-22 | 22,231,700 | 3.85 | 3.87 | 3.82 | 3.85 | 00:00:00 | | 2010-12-23 | 18,721,100 | 3.85 | 3.87 | 3.83 | 3.85 | 00:00:00 | | 2010-12-27 | 17,873,300 | 3.84 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2010-12-28 | 12,763,500 | 3.81 | 3.82 | 3.78 | 3.79 | 00:00:00 | | 2010-12-29 | 12,036,100 | 3.80 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2010-12-30 | 22,091,700 | 3.81 | 3.81 | 3.74 | 3.74 | 00:00:00 | | 2011-01-03 | 34,113,700 | 3.76 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2011-01-04 | 28,360,900 | 3.77 | 3.82 | 3.76 | 3.81 | 00:00:00 | | 2011-01-05 | 33,936,000 | 3.80 | 3.81 | 3.74 | 3.77 | 00:00:00 | | 2011-01-06 | 35,084,200 | 3.78 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2011-01-07 | 33,502,500 | 3.80 | 3.82 | 3.76 | 3.77 | 00:00:00 | | 2011-01-10 | 47,445,300 | 3.77 | 3.78 | 3.66 | 3.69 | 00:00:00 | | 2011-01-11 | 41,768,000 | 3.68 | 3.71 | 3.66 | 3.70 | 00:00:00 | | 2011-01-12 | 51,813,900 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2011-01-13 | 54,285,500 | 3.80 | 3.88 | 3.80 | 3.87 | 00:00:00 | | 2011-01-14 | 41,701,300 | 3.86 | 3.90 | 3.83 | 3.89 | 00:00:00 | | 2011-01-17 | 29,904,500 | 3.89 | 3.91 | 3.87 | 3.87 | 00:00:00 | | 2011-01-18 | 36,263,700 | 3.88 | 3.93 | 3.88 | 3.91 | 00:00:00 | | 2011-01-19 | 97,589,300 | 3.93 | 4.02 | 3.92 | 4.01 | 00:00:00 | | 2011-01-20 | 87,651,900 | 4.01 | 4.10 | 4.01 | 4.07 | 00:00:00 | | 2011-01-21 | 82,307,900 | 4.08 | 4.13 | 4.06 | 4.11 | 00:00:00 | | 2011-01-24 | 38,280,700 | 4.11 | 4.12 | 4.07 | 4.11 | 00:00:00 | | 2011-01-25 | 46,209,400 | 4.11 | 4.14 | 4.07 | 4.08 | 00:00:00 | | 2011-01-26 | 50,251,800 | 4.08 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2011-01-27 | 74,589,100 | 4.07 | 4.16 | 4.06 | 4.14 | 00:00:00 | | 2011-01-28 | 51,467,500 | 4.14 | 4.18 | 4.10 | 4.10 | 00:00:00 | | 2011-01-31 | 49,285,400 | 4.11 | 4.16 | 4.09 | 4.13 | 00:00:00 | | 2011-02-01 | 61,146,600 | 4.15 | 4.22 | 4.14 | 4.22 | 00:00:00 | | 2011-02-02 | 45,078,500 | 4.22 | 4.22 | 4.17 | 4.19 | 00:00:00 | | 2011-02-03 | 40,230,300 | 4.17 | 4.21 | 4.14 | 4.18 | 00:00:00 | | 2011-02-04 | 74,825,800 | 4.23 | 4.28 | 4.21 | 4.22 | 00:00:00 | | 2011-02-07 | 36,766,200 | 4.24 | 4.28 | 4.22 | 4.26 | 00:00:00 | | 2011-02-08 | 35,904,300 | 4.24 | 4.28 | 4.24 | 4.28 | 00:00:00 | | 2011-02-09 | 48,755,800 | 4.26 | 4.34 | 4.26 | 4.31 | 00:00:00 | | 2011-02-10 | 43,519,500 | 4.30 | 4.31 | 4.24 | 4.31 | 00:00:00 | | 2011-02-11 | 49,591,500 | 4.30 | 4.35 | 4.27 | 4.32 | 00:00:00 | | 2011-02-14 | 35,877,800 | 4.33 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2011-02-15 | 40,389,700 | 4.31 | 4.34 | 4.26 | 4.28 | 00:00:00 | | 2011-02-16 | 34,927,200 | 4.29 | 4.33 | 4.28 | 4.33 | 00:00:00 | | 2011-02-17 | 33,516,200 | 4.32 | 4.34 | 4.29 | 4.33 | 00:00:00 | | 2011-02-18 | 45,337,300 | 4.32 | 4.34 | 4.27 | 4.29 | 00:00:00 | | 2011-02-21 | 44,439,000 | 4.31 | 4.32 | 4.20 | 4.23 | 00:00:00 | | 2011-02-22 | 30,729,200 | 4.18 | 4.20 | 4.16 | 4.18 | 00:00:00 | | 2011-02-23 | 41,549,400 | 4.18 | 4.23 | 4.17 | 4.18 | 00:00:00 | | 2011-02-24 | 41,172,000 | 4.16 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2011-02-25 | 38,037,700 | 4.25 | 4.32 | 4.23 | 4.29 | 00:00:00 | | 2011-02-28 | 38,612,700 | 4.28 | 4.36 | 4.26 | 4.32 | 00:00:00 | | 2011-03-01 | 44,641,200 | 4.33 | 4.35 | 4.24 | 4.27 | 00:00:00 | | 2011-03-02 | 41,736,800 | 4.25 | 4.30 | 4.21 | 4.26 | 00:00:00 | | 2011-03-03 | 33,180,900 | 4.28 | 4.30 | 4.22 | 4.24 | 00:00:00 | | 2011-03-04 | 34,090,600 | 4.24 | 4.27 | 4.20 | 4.22 | 00:00:00 | | 2011-03-07 | 27,192,700 | 4.21 | 4.27 | 4.19 | 4.21 | 00:00:00 | | 2011-03-08 | 29,761,100 | 4.22 | 4.23 | 4.18 | 4.22 | 00:00:00 | | 2011-03-09 | 26,721,400 | 4.22 | 4.26 | 4.20 | 4.24 | 00:00:00 | | 2011-03-10 | 38,483,900 | 4.22 | 4.23 | 4.17 | 4.18 | 00:00:00 | | 2011-03-11 | 37,909,400 | 4.17 | 4.18 | 4.13 | 4.15 | 00:00:00 | | 2011-03-14 | 57,940,200 | 4.14 | 4.16 | 4.05 | 4.08 | 00:00:00 | | 2011-03-15 | 88,241,000 | 4.02 | 4.08 | 3.95 | 4.06 | 00:00:00 | | 2011-03-16 | 94,387,000 | 4.08 | 4.14 | 3.99 | 4.02 | 00:00:00 | | 2011-03-17 | 76,248,300 | 4.05 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2011-03-18 | 94,257,700 | 4.13 | 4.16 | 4.08 | 4.08 | 00:00:00 | | 2011-03-21 | 43,177,000 | 4.13 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2011-03-22 | 62,797,200 | 4.15 | 4.23 | 4.15 | 4.21 | 00:00:00 | | 2011-03-23 | 36,536,900 | 4.21 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2011-03-24 | 39,728,100 | 4.24 | 4.31 | 4.23 | 4.31 | 00:00:00 | | 2011-03-25 | 34,473,400 | 4.32 | 4.32 | 4.27 | 4.28 | 00:00:00 | | 2011-03-28 | 35,308,900 | 4.27 | 4.32 | 4.26 | 4.31 | 00:00:00 | | 2011-03-29 | 47,093,900 | 4.32 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2011-03-30 | 58,013,700 | 4.42 | 4.48 | 4.42 | 4.46 | 00:00:00 | | 2011-03-31 | 46,579,000 | 4.47 | 4.49 | 4.43 | 4.45 | 00:00:00 | | 2011-04-01 | 40,283,600 | 4.47 | 4.52 | 4.46 | 4.50 | 00:00:00 | | 2011-04-04 | 35,929,500 | 4.49 | 4.56 | 4.49 | 4.55 | 00:00:00 | | 2011-04-05 | 48,636,700 | 4.55 | 4.63 | 4.54 | 4.55 | 00:00:00 | | 2011-04-06 | 50,614,400 | 4.62 | 4.63 | 4.53 | 4.60 | 00:00:00 | | 2011-04-07 | 40,640,500 | 4.60 | 4.62 | 4.53 | 4.54 | 00:00:00 | | 2011-04-08 | 29,073,600 | 4.55 | 4.60 | 4.55 | 4.60 | 00:00:00 | | 2011-04-11 | 23,545,000 | 4.60 | 4.62 | 4.58 | 4.59 | 00:00:00 | | 2011-04-12 | 38,368,400 | 4.60 | 4.62 | 4.54 | 4.54 | 00:00:00 | | 2011-04-13 | 36,206,500 | 4.58 | 4.64 | 4.56 | 4.63 | 00:00:00 | | 2011-04-14 | 36,082,100 | 4.62 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2011-04-15 | 42,221,300 | 4.60 | 4.65 | 4.57 | 4.64 | 00:00:00 | | 2011-04-18 | 58,556,700 | 4.63 | 4.64 | 4.48 | 4.51 | 00:00:00 | | 2011-04-19 | 27,109,100 | 4.52 | 4.54 | 4.50 | 4.53 | 00:00:00 | | 2011-04-20 | 38,583,200 | 4.55 | 4.63 | 4.54 | 4.62 | 00:00:00 | | 2011-04-21 | 30,426,900 | 4.64 | 4.68 | 4.62 | 4.67 | 00:00:00 | | 2011-04-26 | 25,763,400 | 4.64 | 4.71 | 4.63 | 4.70 | 00:00:00 | | 2011-04-27 | 42,055,700 | 4.72 | 4.78 | 4.71 | 4.76 | 00:00:00 | | 2011-04-28 | 52,237,100 | 4.79 | 4.86 | 4.79 | 4.83 | 00:00:00 | | 2011-04-29 | 27,479,000 | 4.83 | 4.84 | 4.78 | 4.81 | 00:00:00 | | 2011-05-02 | 21,135,600 | 4.84 | 4.86 | 4.80 | 4.82 | 00:00:00 | | 2011-05-03 | 33,457,100 | 4.83 | 4.85 | 4.78 | 4.80 | 00:00:00 | | 2011-05-04 | 44,644,200 | 4.79 | 4.83 | 4.71 | 4.73 | 00:00:00 | | 2011-05-05 | 40,553,000 | 4.73 | 4.75 | 4.68 | 4.71 | 00:00:00 | | 2011-05-06 | 68,146,300 | 4.69 | 4.72 | 4.58 | 4.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
