|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-06 | 68,146,300 | 4.69 | 4.72 | 4.58 | 4.66 | 00:00:00 | | 2011-05-09 | 32,901,200 | 4.65 | 4.67 | 4.59 | 4.61 | 00:00:00 | | 2011-05-10 | 35,653,000 | 4.62 | 4.71 | 4.61 | 4.69 | 00:00:00 | | 2011-05-11 | 37,326,700 | 4.71 | 4.76 | 4.70 | 4.74 | 00:00:00 | | 2011-05-12 | 36,008,800 | 4.69 | 4.70 | 4.64 | 4.68 | 00:00:00 | | 2011-05-13 | 62,998,400 | 4.73 | 4.82 | 4.71 | 4.75 | 00:00:00 | | 2011-05-16 | 30,306,700 | 4.70 | 4.75 | 4.68 | 4.72 | 00:00:00 | | 2011-05-17 | 32,184,700 | 4.70 | 4.74 | 4.64 | 4.65 | 00:00:00 | | 2011-05-18 | 30,170,700 | 4.70 | 4.72 | 4.66 | 4.70 | 00:00:00 | | 2011-05-19 | 33,669,900 | 4.72 | 4.76 | 4.67 | 4.73 | 00:00:00 | | 2011-05-20 | 38,727,100 | 4.74 | 4.78 | 4.68 | 4.68 | 00:00:00 | | 2011-05-23 | 33,606,600 | 4.63 | 4.65 | 4.61 | 4.65 | 00:00:00 | | 2011-05-24 | 24,386,000 | 4.64 | 4.68 | 4.64 | 4.65 | 00:00:00 | | 2011-05-25 | 27,267,500 | 4.63 | 4.69 | 4.62 | 4.67 | 00:00:00 | | 2011-05-26 | 34,016,300 | 4.66 | 4.74 | 4.64 | 4.70 | 00:00:00 | | 2011-05-27 | 32,783,200 | 4.72 | 4.77 | 4.71 | 4.72 | 00:00:00 | | 2011-05-30 | 13,368,600 | 4.72 | 4.73 | 4.70 | 4.72 | 00:00:00 | | 2011-05-31 | 88,491,500 | 4.75 | 4.82 | 4.75 | 4.77 | 00:00:00 | | 2011-06-01 | 78,395,700 | 4.80 | 4.81 | 4.73 | 4.75 | 00:00:00 | | 2011-06-02 | 48,515,900 | 4.73 | 4.80 | 4.72 | 4.75 | 00:00:00 | | 2011-06-03 | 35,512,100 | 4.76 | 4.77 | 4.67 | 4.72 | 00:00:00 | | 2011-06-06 | 51,980,600 | 4.69 | 4.70 | 4.57 | 4.62 | 00:00:00 | | 2011-06-07 | 50,744,300 | 4.60 | 4.65 | 4.58 | 4.62 | 00:00:00 | | 2011-06-08 | 34,274,800 | 4.61 | 4.62 | 4.54 | 4.55 | 00:00:00 | | 2011-06-09 | 31,927,200 | 4.57 | 4.62 | 4.56 | 4.61 | 00:00:00 | | 2011-06-10 | 77,502,400 | 4.60 | 4.61 | 4.52 | 4.54 | 00:00:00 | | 2011-06-13 | 141,559,300 | 4.52 | 4.53 | 4.48 | 4.53 | 00:00:00 | | 2011-06-14 | 115,698,300 | 4.55 | 4.59 | 4.53 | 4.57 | 00:00:00 | | 2011-06-15 | 109,618,800 | 4.57 | 4.58 | 4.47 | 4.50 | 00:00:00 | | 2011-06-16 | 91,350,100 | 4.48 | 4.55 | 4.46 | 4.55 | 00:00:00 | | 2011-06-17 | 91,598,700 | 4.50 | 4.61 | 4.50 | 4.53 | 00:00:00 | | 2011-06-20 | 43,656,700 | 4.33 | 4.35 | 4.26 | 4.30 | 00:00:00 | | 2011-06-21 | 53,024,800 | 4.30 | 4.33 | 4.25 | 4.32 | 00:00:00 | | 2011-06-22 | 75,630,900 | 4.33 | 4.39 | 4.31 | 4.38 | 00:00:00 | | 2011-06-23 | 77,700,300 | 4.33 | 4.38 | 4.28 | 4.29 | 00:00:00 | | 2011-06-24 | 68,267,400 | 4.31 | 4.38 | 4.26 | 4.28 | 00:00:00 | | 2011-06-27 | 57,872,900 | 4.28 | 4.33 | 4.27 | 4.32 | 00:00:00 | | 2011-06-28 | 59,138,700 | 4.33 | 4.38 | 4.28 | 4.36 | 00:00:00 | | 2011-06-29 | 141,437,300 | 4.41 | 4.50 | 4.38 | 4.44 | 00:00:00 | | 2011-06-30 | 84,604,800 | 4.46 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2011-07-01 | 40,943,800 | 4.53 | 4.53 | 4.44 | 4.50 | 00:00:00 | | 2011-07-04 | 33,176,700 | 4.52 | 4.52 | 4.43 | 4.45 | 00:00:00 | | 2011-07-05 | 34,425,900 | 4.44 | 4.45 | 4.37 | 4.38 | 00:00:00 | | 2011-07-06 | 39,151,500 | 4.39 | 4.39 | 4.32 | 4.36 | 00:00:00 | | 2011-07-07 | 35,154,300 | 4.37 | 4.46 | 4.35 | 4.42 | 00:00:00 | | 2011-07-08 | 42,394,400 | 4.45 | 4.45 | 4.30 | 4.32 | 00:00:00 | | 2011-07-11 | 57,389,100 | 4.28 | 4.31 | 4.10 | 4.15 | 00:00:00 | | 2011-07-12 | 82,890,200 | 4.04 | 4.12 | 3.95 | 4.11 | 00:00:00 | | 2011-07-13 | 46,452,500 | 4.11 | 4.18 | 4.06 | 4.15 | 00:00:00 | | 2011-07-14 | 48,908,200 | 4.09 | 4.14 | 4.07 | 4.10 | 00:00:00 | | 2011-07-15 | 68,590,500 | 4.06 | 4.09 | 4.00 | 4.02 | 00:00:00 | | 2011-07-18 | 46,550,200 | 3.99 | 4.00 | 3.92 | 3.94 | 00:00:00 | | 2011-07-19 | 36,365,800 | 3.97 | 4.03 | 3.95 | 4.01 | 00:00:00 | | 2011-07-20 | 53,350,800 | 4.04 | 4.13 | 4.01 | 4.13 | 00:00:00 | | 2011-07-21 | 63,277,500 | 4.15 | 4.22 | 4.04 | 4.20 | 00:00:00 | | 2011-07-22 | 37,880,000 | 4.25 | 4.25 | 4.17 | 4.21 | 00:00:00 | | 2011-07-25 | 35,406,700 | 4.17 | 4.22 | 4.14 | 4.17 | 00:00:00 | | 2011-07-26 | 31,432,900 | 4.18 | 4.21 | 4.14 | 4.17 | 00:00:00 | | 2011-07-27 | 40,529,700 | 4.16 | 4.17 | 4.01 | 4.05 | 00:00:00 | | 2011-07-28 | 37,723,900 | 4.01 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2011-07-29 | 50,022,100 | 4.03 | 4.05 | 3.91 | 4.02 | 00:00:00 | | 2011-08-01 | 57,466,500 | 4.06 | 4.06 | 3.82 | 3.87 | 00:00:00 | | 2011-08-02 | 45,938,800 | 3.82 | 3.91 | 3.80 | 3.88 | 00:00:00 | | 2011-08-03 | 46,305,300 | 3.85 | 3.98 | 3.83 | 3.84 | 00:00:00 | | 2011-08-04 | 52,572,700 | 3.93 | 3.93 | 3.73 | 3.73 | 00:00:00 | | 2011-08-05 | 86,637,300 | 3.63 | 3.74 | 3.61 | 3.62 | 00:00:00 | | 2011-08-08 | 74,225,400 | 3.61 | 3.85 | 3.61 | 3.64 | 00:00:00 | | 2011-08-09 | 92,118,400 | 3.65 | 3.70 | 3.49 | 3.61 | 00:00:00 | | 2011-08-10 | 96,073,600 | 3.68 | 3.72 | 3.35 | 3.38 | 00:00:00 | | 2011-08-11 | 105,036,500 | 3.47 | 3.52 | 3.27 | 3.50 | 00:00:00 | | 2011-08-12 | 65,521,900 | 3.50 | 3.65 | 3.39 | 3.63 | 00:00:00 | | 2011-08-16 | 85,052,300 | 3.51 | 3.54 | 3.40 | 3.51 | 00:00:00 | | 2011-08-17 | 50,002,500 | 3.45 | 3.54 | 3.40 | 3.53 | 00:00:00 | | 2011-08-18 | 71,551,500 | 3.48 | 3.49 | 3.30 | 3.34 | 00:00:00 | | 2011-08-19 | 84,418,100 | 3.34 | 3.35 | 3.20 | 3.27 | 00:00:00 | | 2011-08-22 | 48,027,100 | 3.25 | 3.40 | 3.24 | 3.34 | 00:00:00 | | 2011-08-23 | 44,523,400 | 3.38 | 3.43 | 3.27 | 3.31 | 00:00:00 | | 2011-08-24 | 47,202,500 | 3.34 | 3.43 | 3.32 | 3.38 | 00:00:00 | | 2011-08-25 | 46,359,200 | 3.41 | 3.42 | 3.30 | 3.33 | 00:00:00 | | 2011-08-26 | 50,164,900 | 3.32 | 3.33 | 3.20 | 3.27 | 00:00:00 | | 2011-08-29 | 27,013,400 | 3.32 | 3.38 | 3.30 | 3.37 | 00:00:00 | | 2011-08-30 | 45,178,500 | 3.40 | 3.40 | 3.27 | 3.31 | 00:00:00 | | 2011-08-31 | 46,931,800 | 3.33 | 3.41 | 3.30 | 3.40 | 00:00:00 | | 2011-09-01 | 47,807,800 | 3.42 | 3.45 | 3.35 | 3.43 | 00:00:00 | | 2011-09-02 | 46,420,900 | 3.39 | 3.40 | 3.28 | 3.29 | 00:00:00 | | 2011-09-05 | 50,596,700 | 3.26 | 3.26 | 3.13 | 3.15 | 00:00:00 | | 2011-09-06 | 56,569,000 | 3.14 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2011-09-07 | 43,385,800 | 3.17 | 3.21 | 3.13 | 3.19 | 00:00:00 | | 2011-09-08 | 40,437,500 | 3.19 | 3.23 | 3.14 | 3.20 | 00:00:00 | | 2011-09-09 | 56,494,000 | 3.17 | 3.17 | 3.02 | 3.02 | 00:00:00 | | 2011-09-12 | 87,301,000 | 2.95 | 2.97 | 2.86 | 2.93 | 00:00:00 | | 2011-09-13 | 59,543,800 | 2.98 | 2.99 | 2.85 | 2.96 | 00:00:00 | | 2011-09-14 | 57,240,900 | 2.93 | 3.04 | 2.90 | 3.04 | 00:00:00 | | 2011-09-15 | 69,797,500 | 3.05 | 3.17 | 3.05 | 3.13 | 00:00:00 | | 2011-09-16 | 96,072,700 | 3.17 | 3.20 | 3.12 | 3.14 | 00:00:00 | | 2011-09-19 | 47,316,500 | 3.08 | 3.11 | 3.02 | 3.05 | 00:00:00 | | 2011-09-20 | 51,369,900 | 3.02 | 3.13 | 3.01 | 3.12 | 00:00:00 | | 2011-09-21 | 43,312,300 | 3.12 | 3.15 | 3.05 | 3.06 | 00:00:00 | | 2011-09-22 | 79,489,500 | 3.00 | 3.02 | 2.90 | 2.90 | 00:00:00 | | 2011-09-23 | 77,507,100 | 2.95 | 2.96 | 2.81 | 2.91 | 00:00:00 | | 2011-09-26 | 84,868,000 | 2.87 | 3.08 | 2.86 | 3.02 | 00:00:00 | | 2011-09-27 | 96,625,700 | 3.14 | 3.25 | 3.09 | 3.24 | 00:00:00 | | 2011-09-28 | 70,952,300 | 3.20 | 3.32 | 3.18 | 3.26 | 00:00:00 | | 2011-09-29 | 56,464,100 | 3.25 | 3.38 | 3.24 | 3.34 | 00:00:00 | | 2011-09-30 | 65,098,800 | 3.32 | 3.37 | 3.27 | 3.32 | 00:00:00 | | 2011-10-03 | 51,667,500 | 3.26 | 3.34 | 3.23 | 3.30 | 00:00:00 | | 2011-10-04 | 56,554,100 | 3.26 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2011-10-05 | 56,780,500 | 3.32 | 3.37 | 3.27 | 3.37 | 00:00:00 | | 2011-10-06 | 60,214,800 | 3.37 | 3.45 | 3.34 | 3.45 | 00:00:00 | | 2011-10-07 | 51,379,100 | 3.45 | 3.53 | 3.44 | 3.51 | 00:00:00 | | 2011-10-10 | 54,928,900 | 3.53 | 3.59 | 3.53 | 3.59 | 00:00:00 | | 2011-10-11 | 49,917,500 | 3.57 | 3.59 | 3.48 | 3.51 | 00:00:00 | | 2011-10-12 | 52,428,100 | 3.49 | 3.59 | 3.48 | 3.59 | 00:00:00 | | 2011-10-13 | 103,058,000 | 3.57 | 3.62 | 3.41 | 3.48 | 00:00:00 | | 2011-10-14 | 50,400,700 | 3.50 | 3.58 | 3.47 | 3.56 | 00:00:00 | | 2011-10-17 | 47,844,000 | 3.58 | 3.59 | 3.46 | 3.47 | 00:00:00 | | 2011-10-18 | 53,101,000 | 3.44 | 3.45 | 3.36 | 3.41 | 00:00:00 | | 2011-10-19 | 28,846,600 | 3.43 | 3.48 | 3.41 | 3.46 | 00:00:00 | | 2011-10-20 | 52,938,600 | 3.42 | 3.47 | 3.39 | 3.39 | 00:00:00 | | 2011-10-21 | 73,868,900 | 3.39 | 3.42 | 3.31 | 3.41 | 00:00:00 | | 2011-10-24 | 36,774,300 | 3.43 | 3.45 | 3.35 | 3.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
