|
 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 | | 2011-10-24 | 36,774,300 | 3.43 | 3.45 | 3.35 | 3.44 | 00:00:00 | | 2011-10-25 | 41,205,900 | 3.42 | 3.43 | 3.35 | 3.37 | 00:00:00 | | 2011-10-26 | 32,093,100 | 3.38 | 3.42 | 3.35 | 3.36 | 00:00:00 | | 2011-10-27 | 63,953,800 | 3.44 | 3.56 | 3.42 | 3.56 | 00:00:00 | | 2011-10-28 | 43,352,400 | 3.58 | 3.59 | 3.47 | 3.49 | 00:00:00 | | 2011-10-31 | 44,307,400 | 3.47 | 3.48 | 3.41 | 3.41 | 00:00:00 | | 2011-11-01 | 66,912,300 | 3.35 | 3.36 | 3.21 | 3.23 | 00:00:00 | | 2011-11-02 | 71,686,900 | 3.25 | 3.28 | 3.18 | 3.26 | 00:00:00 | | 2011-11-03 | 71,024,300 | 3.20 | 3.42 | 3.18 | 3.38 | 00:00:00 | | 2011-11-04 | 61,438,800 | 3.40 | 3.43 | 3.28 | 3.30 | 00:00:00 | | 2011-11-07 | 51,899,800 | 3.27 | 3.38 | 3.20 | 3.33 | 00:00:00 | | 2011-11-08 | 42,924,500 | 3.33 | 3.42 | 3.31 | 3.33 | 00:00:00 | | 2011-11-09 | 125,677,200 | 3.37 | 3.37 | 3.12 | 3.15 | 00:00:00 | | 2011-11-10 | 87,938,700 | 3.11 | 3.26 | 3.11 | 3.18 | 00:00:00 | | 2011-11-11 | 75,857,000 | 3.18 | 3.30 | 3.18 | 3.28 | 00:00:00 | | 2011-11-14 | 85,315,900 | 3.30 | 3.34 | 3.20 | 3.22 | 00:00:00 | | 2011-11-15 | 87,159,300 | 3.19 | 3.22 | 3.10 | 3.16 | 00:00:00 | | 2011-11-16 | 97,404,100 | 3.15 | 3.25 | 3.12 | 3.18 | 00:00:00 | | 2011-11-17 | 66,202,300 | 3.17 | 3.20 | 3.12 | 3.16 | 00:00:00 | | 2011-11-18 | 69,113,300 | 3.15 | 3.21 | 3.13 | 3.17 | 00:00:00 | | 2011-11-21 | 60,383,400 | 3.08 | 3.08 | 2.91 | 2.92 | 00:00:00 | | 2011-11-22 | 40,399,800 | 2.96 | 2.97 | 2.91 | 2.92 | 00:00:00 | | 2011-11-23 | 112,724,300 | 2.95 | 2.98 | 2.88 | 2.88 | 00:00:00 | | 2011-11-24 | 102,743,100 | 2.90 | 2.92 | 2.81 | 2.84 | 00:00:00 | | 2011-11-25 | 79,528,700 | 2.84 | 2.87 | 2.78 | 2.85 | 00:00:00 | | 2011-11-28 | 45,072,300 | 2.88 | 2.98 | 2.87 | 2.98 | 00:00:00 | | 2011-11-29 | 61,035,300 | 2.96 | 3.04 | 2.94 | 3.02 | 00:00:00 | | 2011-11-30 | 95,745,700 | 2.99 | 3.15 | 2.97 | 3.15 | 00:00:00 | | 2011-12-01 | 38,492,600 | 3.14 | 3.18 | 3.11 | 3.15 | 00:00:00 | | 2011-12-02 | 45,999,200 | 3.18 | 3.22 | 3.12 | 3.14 | 00:00:00 | | 2011-12-05 | 52,321,300 | 3.18 | 3.28 | 3.17 | 3.24 | 00:00:00 | | 2011-12-06 | 42,111,100 | 3.20 | 3.25 | 3.18 | 3.22 | 00:00:00 | | 2011-12-07 | 48,861,300 | 3.26 | 3.29 | 3.13 | 3.18 | 00:00:00 | | 2011-12-08 | 56,973,400 | 3.19 | 3.21 | 3.04 | 3.09 | 00:00:00 | | 2011-12-09 | 48,424,400 | 3.06 | 3.17 | 3.06 | 3.16 | 00:00:00 | | 2011-12-12 | 33,880,800 | 3.14 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2011-12-13 | 40,932,500 | 3.08 | 3.09 | 2.99 | 3.02 | 00:00:00 | | 2011-12-14 | 42,279,200 | 3.00 | 3.04 | 2.93 | 2.93 | 00:00:00 | | 2011-12-15 | 38,611,400 | 2.96 | 3.01 | 2.95 | 2.99 | 00:00:00 | | 2011-12-16 | 111,475,300 | 2.99 | 3.02 | 2.96 | 3.02 | 00:00:00 | | 2011-12-19 | 31,634,600 | 2.99 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2011-12-20 | 42,362,400 | 3.00 | 3.03 | 2.96 | 3.02 | 00:00:00 | | 2011-12-21 | 44,819,200 | 3.05 | 3.06 | 2.98 | 2.99 | 00:00:00 | | 2011-12-22 | 24,708,800 | 3.01 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2011-12-23 | 24,432,900 | 3.06 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2011-12-27 | 11,270,300 | 3.08 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2011-12-28 | 23,488,000 | 3.07 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2011-12-29 | 20,319,900 | 3.05 | 3.09 | 3.02 | 3.08 | 00:00:00 | | 2011-12-30 | 21,424,300 | 3.10 | 3.14 | 3.09 | 3.14 | 00:00:00 | | 2012-01-02 | 25,256,600 | 3.15 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2012-01-03 | 39,324,100 | 3.24 | 3.26 | 3.20 | 3.25 | 00:00:00 | | 2012-01-04 | 30,939,500 | 3.24 | 3.26 | 3.18 | 3.19 | 00:00:00 | | 2012-01-05 | 44,182,500 | 3.19 | 3.21 | 3.07 | 3.09 | 00:00:00 | | 2012-01-06 | 36,819,000 | 3.10 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2012-01-09 | 33,380,000 | 3.08 | 3.12 | 3.04 | 3.05 | 00:00:00 | | 2012-01-10 | 33,350,300 | 3.05 | 3.12 | 3.05 | 3.12 | 00:00:00 | | 2012-01-11 | 33,215,200 | 3.10 | 3.13 | 3.06 | 3.09 | 00:00:00 | | 2012-01-12 | 43,991,400 | 3.10 | 3.18 | 3.09 | 3.12 | 00:00:00 | | 2012-01-13 | 37,647,900 | 3.16 | 3.16 | 3.05 | 3.08 | 00:00:00 | | 2012-01-16 | 27,032,500 | 3.06 | 3.13 | 3.06 | 3.12 | 00:00:00 | | 2012-01-17 | 41,366,700 | 3.18 | 3.22 | 3.15 | 3.20 | 00:00:00 | | 2012-01-18 | 36,586,900 | 3.20 | 3.23 | 3.14 | 3.15 | 00:00:00 | | 2012-01-19 | 64,550,700 | 3.16 | 3.17 | 3.07 | 3.08 | 00:00:00 | | 2012-01-20 | 49,918,600 | 3.07 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2012-01-23 | 50,859,400 | 3.04 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2012-01-24 | 42,158,400 | 3.03 | 3.09 | 3.02 | 3.09 | 00:00:00 | | 2012-01-25 | 42,296,700 | 3.10 | 3.12 | 3.04 | 3.05 | 00:00:00 | | 2012-01-26 | 41,771,900 | 3.06 | 3.13 | 3.05 | 3.13 | 00:00:00 | | 2012-01-27 | 44,694,900 | 3.12 | 3.15 | 3.11 | 3.11 | 00:00:00 | | 2012-01-30 | 30,732,500 | 3.10 | 3.14 | 3.08 | 3.12 | 00:00:00 | | 2012-01-31 | 42,616,200 | 3.14 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2012-02-01 | 86,718,700 | 3.06 | 3.16 | 3.03 | 3.12 | 00:00:00 | | 2012-02-02 | 64,670,100 | 3.14 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2012-02-03 | 50,118,000 | 3.06 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2012-02-06 | 39,865,500 | 3.08 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2012-02-07 | 33,084,800 | 3.09 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2012-02-08 | 122,666,900 | 3.15 | 3.30 | 3.15 | 3.28 | 00:00:00 | | 2012-02-09 | 82,140,300 | 3.30 | 3.33 | 3.22 | 3.28 | 00:00:00 | | 2012-02-10 | 71,897,200 | 3.27 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2012-02-13 | 33,632,600 | 3.28 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2012-02-14 | 40,553,000 | 3.29 | 3.32 | 3.27 | 3.31 | 00:00:00 | | 2012-02-15 | 55,470,700 | 3.32 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2012-02-16 | 158,857,100 | 3.19 | 3.19 | 3.03 | 3.08 | 00:00:00 | | 2012-02-17 | 114,015,000 | 3.01 | 3.06 | 2.99 | 3.04 | 00:00:00 | | 2012-02-20 | 68,430,400 | 3.04 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2012-02-21 | 66,738,700 | 3.01 | 3.07 | 2.99 | 3.06 | 00:00:00 | | 2012-02-22 | 41,233,700 | 3.04 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2012-02-23 | 45,997,100 | 3.04 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2012-02-24 | 29,022,600 | 3.04 | 3.05 | 3.03 | 3.05 | 00:00:00 | | 2012-02-27 | 39,199,300 | 3.03 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2012-02-28 | 49,033,400 | 3.04 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2012-02-29 | 41,817,300 | 3.03 | 3.06 | 3.01 | 3.01 | 00:00:00 | | 2012-03-01 | 69,087,900 | 3.02 | 3.11 | 3.01 | 3.11 | 00:00:00 | | 2012-03-02 | 40,828,100 | 3.10 | 3.15 | 3.10 | 3.12 | 00:00:00 | | 2012-03-05 | 38,512,100 | 3.12 | 3.14 | 3.08 | 3.12 | 00:00:00 | | 2012-03-06 | 45,595,800 | 3.11 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2012-03-07 | 41,768,300 | 3.04 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2012-03-08 | 256,350,300 | 2.85 | 2.88 | 2.79 | 2.87 | 00:00:00 | | 2012-03-09 | 110,436,800 | 2.85 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2012-03-12 | 61,184,600 | 2.81 | 2.84 | 2.79 | 2.81 | 00:00:00 | | 2012-03-13 | 48,903,900 | 2.82 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2012-03-14 | 51,385,000 | 2.85 | 2.87 | 2.84 | 2.85 | 00:00:00 | | 2012-03-15 | 37,038,800 | 2.84 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2012-03-16 | 82,203,600 | 2.85 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2012-03-19 | 35,479,300 | 2.84 | 2.86 | 2.83 | 2.86 | 00:00:00 | | 2012-03-20 | 41,803,200 | 2.86 | 2.87 | 2.85 | 2.86 | 00:00:00 | | 2012-03-21 | 43,807,200 | 2.87 | 2.88 | 2.83 | 2.84 | 00:00:00 | | 2012-03-23 | 48,661,200 | 2.82 | 2.82 | 2.78 | 2.80 | 00:00:00 | | 2012-03-26 | 47,299,400 | 2.81 | 2.81 | 2.76 | 2.80 | 00:00:00 | | 2012-03-27 | 39,104,800 | 2.81 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2012-03-28 | 37,254,900 | 2.80 | 2.82 | 2.79 | 2.79 | 00:00:00 | | 2012-03-29 | 71,496,100 | 2.78 | 2.79 | 2.69 | 2.71 | 00:00:00 | | 2012-03-30 | 75,057,200 | 2.71 | 2.75 | 2.65 | 2.71 | 00:00:00 | | 2012-04-02 | 61,542,600 | 2.70 | 2.70 | 2.63 | 2.68 | 00:00:00 | | 2012-04-03 | 43,046,200 | 2.67 | 2.69 | 2.63 | 2.63 | 00:00:00 | | 2012-04-04 | 56,988,800 | 2.62 | 2.66 | 2.59 | 2.59 | 00:00:00 | | 2012-04-05 | 75,979,800 | 2.60 | 2.60 | 2.52 | 2.58 | 00:00:00 | | 2012-04-10 | 68,582,100 | 2.56 | 2.57 | 2.45 | 2.50 | 00:00:00 | | 2012-04-11 | 61,141,500 | 2.50 | 2.55 | 2.45 | 2.51 | 00:00:00 | | 2012-04-12 | 76,580,500 | 2.50 | 2.51 | 2.43 | 2.49 | 00:00:00 | | 2012-04-13 | 58,197,200 | 2.49 | 2.49 | 2.41 | 2.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
