TR4DER - ENEL [ENEL.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-13	58,197,200	2.49	2.49	2.41	2.43	00:00:00
2012-04-16	42,679,200	2.41	2.48	2.41	2.44	00:00:00
2012-04-17	48,008,800	2.43	2.52	2.43	2.51	00:00:00
2012-04-18	53,458,300	2.51	2.52	2.43	2.44	00:00:00
2012-04-19	75,097,500	2.48	2.50	2.41	2.41	00:00:00
2012-04-20	73,833,600	2.42	2.51	2.39	2.49	00:00:00
2012-04-23	64,979,400	2.47	2.47	2.41	2.43	00:00:00
2012-04-24	57,429,000	2.44	2.48	2.42	2.48	00:00:00
2012-04-25	50,697,600	2.49	2.54	2.48	2.51	00:00:00
2012-04-26	49,962,800	2.53	2.56	2.48	2.50	00:00:00
2012-04-27	50,869,800	2.49	2.54	2.45	2.53	00:00:00
2012-04-30	39,600,200	2.54	2.55	2.48	2.48	00:00:00
2012-05-02	76,269,600	2.49	2.50	2.38	2.40	00:00:00
2012-05-03	49,876,200	2.41	2.46	2.39	2.40	00:00:00
2012-05-04	51,070,600	2.40	2.46	2.39	2.41	00:00:00
2012-05-07	44,872,200	2.37	2.49	2.34	2.49	00:00:00
2012-05-08	46,680,700	2.48	2.52	2.44	2.45	00:00:00
2012-05-09	45,388,900	2.46	2.47	2.39	2.43	00:00:00
2012-05-10	45,539,700	2.44	2.49	2.42	2.48	00:00:00
2012-05-11	55,655,300	2.47	2.52	2.46	2.50	00:00:00
2012-05-14	58,185,400	2.48	2.48	2.40	2.43	00:00:00
2012-05-16	57,277,000	2.34	2.40	2.31	2.35	00:00:00
2012-05-17	49,982,500	2.36	2.36	2.28	2.31	00:00:00
2012-05-18	68,918,900	2.30	2.41	2.29	2.36	00:00:00
2012-05-21	43,287,700	2.35	2.39	2.32	2.36	00:00:00
2012-05-22	54,375,400	2.37	2.41	2.35	2.39	00:00:00
2012-05-23	51,383,700	2.37	2.38	2.31	2.32	00:00:00
2012-05-24	48,820,300	2.34	2.40	2.30	2.38	00:00:00
2012-05-25	40,143,500	2.38	2.42	2.37	2.41	00:00:00
2012-05-28	23,765,400	2.43	2.44	2.37	2.37	00:00:00
2012-05-29	33,726,100	2.39	2.39	2.33	2.37	00:00:00
2012-05-30	63,674,300	2.35	2.36	2.29	2.31	00:00:00
2012-05-31	50,005,000	2.31	2.33	2.29	2.30	00:00:00
2012-06-01	57,663,700	2.30	2.32	2.27	2.30	00:00:00
2012-06-05	40,119,200	2.36	2.36	2.31	2.33	00:00:00
2012-06-06	109,462,100	2.34	2.37	2.32	2.37	00:00:00
2012-06-07	74,152,800	2.36	2.39	2.35	2.36	00:00:00
2012-06-08	185,828,600	2.35	2.44	2.34	2.43	00:00:00
2012-06-11	116,304,200	2.46	2.49	2.36	2.36	00:00:00
2012-06-12	68,009,100	2.37	2.40	2.33	2.36	00:00:00
2012-06-13	49,925,900	2.37	2.39	2.33	2.34	00:00:00
2012-06-14	45,567,600	2.34	2.40	2.34	2.40	00:00:00
2012-06-15	115,736,600	2.41	2.50	2.41	2.49	00:00:00
2012-06-18	81,632,200	2.38	2.40	2.25	2.25	00:00:00
2012-06-19	53,154,600	2.25	2.30	2.23	2.30	00:00:00
2012-06-20	123,929,300	2.29	2.37	2.29	2.36	00:00:00
2012-06-21	91,955,600	2.35	2.41	2.35	2.38	00:00:00
2012-06-22	143,999,400	2.36	2.46	2.35	2.42	00:00:00
2012-06-25	45,588,400	2.39	2.40	2.32	2.34	00:00:00
2012-06-26	33,373,400	2.35	2.39	2.33	2.34	00:00:00
2012-06-27	28,053,800	2.36	2.40	2.35	2.40	00:00:00
2012-06-28	33,672,600	2.40	2.43	2.37	2.43	00:00:00
2012-06-29	53,373,500	2.48	2.54	2.45	2.54	00:00:00
2012-07-02	40,542,700	2.54	2.57	2.50	2.55	00:00:00
2012-07-03	40,332,000	2.54	2.57	2.51	2.53	00:00:00
2012-07-04	29,733,900	2.53	2.55	2.51	2.55	00:00:00
2012-07-05	56,226,200	2.55	2.56	2.43	2.47	00:00:00
2012-07-06	28,779,700	2.47	2.49	2.44	2.45	00:00:00
2012-07-09	33,818,000	2.44	2.47	2.40	2.44	00:00:00
2012-07-10	28,775,000	2.44	2.46	2.40	2.43	00:00:00
2012-07-11	28,618,300	2.43	2.46	2.41	2.44	00:00:00
2012-07-12	47,630,000	2.43	2.44	2.35	2.37	00:00:00
2012-07-13	45,717,600	2.36	2.40	2.31	2.39	00:00:00
2012-07-16	24,829,400	2.38	2.39	2.35	2.38	00:00:00
2012-07-17	44,188,100	2.39	2.40	2.35	2.36	00:00:00
2012-07-18	53,324,400	2.37	2.37	2.30	2.33	00:00:00
2012-07-19	41,281,300	2.35	2.35	2.29	2.32	00:00:00
2012-07-20	75,663,200	2.31	2.32	2.20	2.22	00:00:00
2012-07-23	79,409,600	2.20	2.20	2.07	2.13	00:00:00
2012-07-24	67,755,000	2.13	2.14	2.02	2.03	00:00:00
2012-07-25	50,419,100	2.02	2.09	2.02	2.05	00:00:00
2012-07-26	73,596,600	2.07	2.18	2.04	2.18	00:00:00
2012-07-27	49,612,000	2.20	2.25	2.14	2.25	00:00:00
2012-07-31	44,810,800	2.33	2.34	2.29	2.33	00:00:00
2012-08-01	27,956,100	2.32	2.33	2.29	2.32	00:00:00
2012-08-02	92,529,500	2.30	2.40	2.18	2.18	00:00:00
2012-08-03	77,557,300	2.19	2.32	2.14	2.32	00:00:00
2012-08-06	51,334,300	2.31	2.40	2.28	2.38	00:00:00
2012-08-07	70,082,100	2.38	2.47	2.37	2.46	00:00:00
2012-08-08	38,407,100	2.45	2.47	2.42	2.45	00:00:00
2012-08-09	38,953,400	2.48	2.48	2.42	2.46	00:00:00
2012-08-10	36,313,000	2.44	2.46	2.41	2.45	00:00:00
2012-08-14	28,629,300	2.47	2.48	2.45	2.48	00:00:00
2012-08-16	43,680,200	2.48	2.56	2.46	2.54	00:00:00
2012-08-17	48,517,100	2.58	2.59	2.55	2.57	00:00:00
2012-08-20	50,969,800	2.58	2.62	2.52	2.57	00:00:00
2012-08-21	38,410,500	2.57	2.61	2.56	2.60	00:00:00
2012-08-22	47,879,700	2.58	2.58	2.54	2.56	00:00:00
2012-08-23	39,962,400	2.58	2.59	2.49	2.53	00:00:00
2012-08-24	40,932,800	2.54	2.57	2.51	2.56	00:00:00
2012-08-27	25,380,200	2.56	2.56	2.52	2.56	00:00:00
2012-08-28	30,346,900	2.55	2.58	2.54	2.57	00:00:00
2012-08-29	30,959,700	2.57	2.58	2.54	2.56	00:00:00
2012-08-30	36,116,900	2.55	2.57	2.53	2.54	00:00:00
2012-08-31	51,977,400	2.56	2.63	2.55	2.62	00:00:00
2012-09-03	30,110,400	2.62	2.66	2.61	2.65	00:00:00
2012-09-04	35,385,400	2.64	2.67	2.63	2.65	00:00:00
2012-09-05	47,029,800	2.65	2.69	2.62	2.65	00:00:00
2012-09-06	80,584,400	2.65	2.75	2.63	2.75	00:00:00
2012-09-07	86,467,300	2.76	2.84	2.75	2.84	00:00:00
2012-09-10	35,226,400	2.84	2.84	2.80	2.83	00:00:00
2012-09-11	43,555,300	2.82	2.89	2.79	2.89	00:00:00
2012-09-12	78,627,200	2.90	2.98	2.90	2.97	00:00:00
2012-09-13	51,331,100	2.97	2.98	2.92	2.96	00:00:00
2012-09-14	90,833,100	3.00	3.04	2.96	3.03	00:00:00
2012-09-17	51,176,000	3.03	3.05	2.99	3.02	00:00:00
2012-09-18	46,499,300	3.00	3.02	2.94	2.95	00:00:00
2012-09-19	42,244,200	2.95	2.99	2.95	2.98	00:00:00
2012-09-20	43,738,200	2.96	3.01	2.95	2.98	00:00:00
2012-09-21	48,785,700	3.00	3.01	2.97	2.98	00:00:00
2012-09-24	35,211,600	2.97	3.01	2.96	3.01	00:00:00
2012-09-25	46,872,000	3.01	3.02	2.93	2.95	00:00:00
2012-09-26	55,220,500	2.94	2.94	2.81	2.84	00:00:00
2012-09-27	28,165,200	2.86	2.87	2.82	2.84	00:00:00
2012-09-28	37,768,100	2.86	2.87	2.75	2.75	00:00:00
2012-10-01	41,255,400	2.75	2.84	2.72	2.84	00:00:00
2012-10-02	42,780,600	2.82	2.91	2.82	2.86	00:00:00
2012-10-03	25,842,100	2.85	2.89	2.84	2.87	00:00:00
2012-10-04	30,656,100	2.88	2.91	2.82	2.83	00:00:00
2012-10-05	41,567,600	2.84	2.90	2.81	2.90	00:00:00
2012-10-08	25,398,200	2.87	2.88	2.83	2.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>