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
2012-10-08	25,398,200	2.87	2.88	2.83	2.85	00:00:00
2012-10-09	30,144,200	2.86	2.89	2.82	2.83	00:00:00
2012-10-10	26,538,200	2.82	2.84	2.80	2.83	00:00:00
2012-10-11	32,083,100	2.83	2.86	2.79	2.85	00:00:00
2012-10-12	30,339,600	2.84	2.87	2.83	2.84	00:00:00
2012-10-15	24,191,600	2.84	2.89	2.84	2.86	00:00:00
2012-10-16	38,465,100	2.88	2.95	2.86	2.95	00:00:00
2012-10-17	40,773,400	2.95	3.00	2.95	3.00	00:00:00
2012-10-18	34,750,500	3.01	3.01	2.97	3.01	00:00:00
2012-10-19	32,871,700	3.00	3.01	2.95	2.96	00:00:00
2012-10-22	28,007,200	2.97	2.97	2.94	2.95	00:00:00
2012-10-23	37,622,700	2.96	2.96	2.86	2.88	00:00:00
2012-10-24	32,601,000	2.90	2.93	2.85	2.91	00:00:00
2012-10-25	24,415,500	2.91	2.94	2.87	2.88	00:00:00
2012-10-26	34,991,100	2.86	2.92	2.84	2.91	00:00:00
2012-10-29	20,203,700	2.89	2.89	2.83	2.85	00:00:00
2012-10-30	16,214,100	2.86	2.89	2.86	2.89	00:00:00
2012-10-31	27,153,000	2.91	2.94	2.90	2.90	00:00:00
2012-11-01	24,051,900	2.88	2.95	2.88	2.95	00:00:00
2012-11-02	24,302,900	2.94	2.96	2.92	2.94	00:00:00
2012-11-05	25,994,400	2.92	2.94	2.87	2.88	00:00:00
2012-11-06	22,291,000	2.88	2.90	2.86	2.89	00:00:00
2012-11-07	40,945,500	2.90	2.91	2.81	2.81	00:00:00
2012-11-08	48,580,500	2.83	2.83	2.74	2.75	00:00:00
2012-11-09	30,535,300	2.75	2.78	2.72	2.78	00:00:00
2012-11-12	24,023,800	2.78	2.79	2.75	2.76	00:00:00
2012-11-13	42,459,600	2.74	2.76	2.68	2.76	00:00:00
2012-11-14	38,571,600	2.77	2.82	2.76	2.82	00:00:00
2012-11-15	28,780,500	2.78	2.84	2.78	2.81	00:00:00
2012-11-16	27,557,500	2.80	2.81	2.74	2.74	00:00:00
2012-11-19	24,771,800	2.77	2.83	2.75	2.83	00:00:00
2012-11-20	18,320,100	2.81	2.84	2.80	2.83	00:00:00
2012-11-21	30,578,200	2.82	2.89	2.82	2.89	00:00:00
2012-11-22	17,406,900	2.89	2.91	2.88	2.90	00:00:00
2012-11-23	21,587,900	2.90	2.92	2.86	2.92	00:00:00
2012-11-26	17,961,400	2.91	2.94	2.91	2.91	00:00:00
2012-11-27	21,929,700	2.93	2.95	2.87	2.88	00:00:00
2012-11-28	30,123,800	2.88	2.90	2.83	2.89	00:00:00
2012-11-29	37,715,700	2.92	2.96	2.90	2.96	00:00:00
2012-11-30	22,362,200	2.96	2.97	2.91	2.91	00:00:00
2012-12-03	28,265,500	2.93	2.97	2.92	2.94	00:00:00
2012-12-04	29,001,400	2.94	2.98	2.93	2.98	00:00:00
2012-12-05	33,743,100	3.00	3.00	2.97	3.00	00:00:00
2012-12-06	57,028,000	3.03	3.03	2.92	2.99	00:00:00
2012-12-07	33,615,400	3.00	3.01	2.92	2.95	00:00:00
2012-12-10	46,407,200	2.91	2.91	2.84	2.90	00:00:00
2012-12-11	27,818,400	2.90	2.97	2.89	2.97	00:00:00
2012-12-12	35,140,200	2.98	3.02	2.97	3.01	00:00:00
2012-12-13	37,181,100	3.02	3.06	3.01	3.06	00:00:00
2012-12-14	32,088,100	3.07	3.10	3.04	3.06	00:00:00
2012-12-17	27,978,700	3.07	3.10	3.04	3.10	00:00:00
2012-12-18	33,155,100	3.10	3.13	3.09	3.13	00:00:00
2012-12-19	34,966,500	3.14	3.15	3.11	3.13	00:00:00
2012-12-20	38,864,900	3.11	3.17	3.10	3.17	00:00:00
2012-12-21	37,140,100	3.13	3.17	3.13	3.17	00:00:00
2012-12-24	0	3.17	3.17	3.17	3.17	00:00:00
2012-12-25	0	3.17	3.17	3.17	3.17	00:00:00
2012-12-26	0	3.17	3.17	3.17	3.17	00:00:00
2012-12-27	28,107,800	3.18	3.22	3.18	3.20	00:00:00
2012-12-28	25,110,300	3.20	3.21	3.14	3.14	00:00:00
2012-12-31	0	3.14	3.14	3.14	3.14	00:00:00
2013-01-01	0	3.14	3.14	3.14	3.14	00:00:00
2013-01-02	40,363,700	3.20	3.26	3.18	3.26	00:00:00
2013-01-03	26,258,500	3.25	3.26	3.21	3.23	00:00:00
2013-01-04	23,750,200	3.24	3.24	3.20	3.24	00:00:00
2013-01-07	24,546,500	3.23	3.23	3.18	3.18	00:00:00
2013-01-08	22,986,300	3.17	3.19	3.16	3.16	00:00:00
2013-01-09	23,474,000	3.17	3.21	3.17	3.21	00:00:00
2013-01-10	29,420,000	3.22	3.23	3.19	3.21	00:00:00
2013-01-11	31,094,300	3.22	3.26	3.20	3.26	00:00:00
2013-01-14	38,275,500	3.27	3.30	3.19	3.22	00:00:00
2013-01-15	26,758,500	3.21	3.25	3.20	3.25	00:00:00
2013-01-16	30,895,000	3.24	3.24	3.19	3.20	00:00:00
2013-01-17	38,496,700	3.20	3.21	3.16	3.20	00:00:00
2013-01-18	58,661,900	3.19	3.19	3.11	3.12	00:00:00
2013-01-21	22,019,500	3.12	3.14	3.10	3.11	00:00:00
2013-01-22	38,641,700	3.11	3.15	3.09	3.14	00:00:00
2013-01-23	28,512,800	3.14	3.15	3.10	3.11	00:00:00
2013-02-04	48,831,000	3.14	3.15	2.99	2.99	00:00:00
2013-02-07	44,039,500	2.99	3.00	2.92	2.94	00:00:00
2013-02-08	27,910,400	2.94	2.95	2.91	2.95	00:00:00
2013-02-11	26,716,200	2.96	2.98	2.93	2.95	00:00:00
2013-02-12	23,236,500	2.95	2.99	2.93	2.99	00:00:00
2013-02-13	22,608,000	2.99	2.99	2.96	2.99	00:00:00
2013-02-18	21,724,200	2.88	2.90	2.86	2.89	00:00:00
2013-02-21	35,368,000	2.89	2.89	2.79	2.79	00:00:00
2013-02-22	29,538,100	2.81	2.86	2.80	2.86	00:00:00
2013-03-04	37,592,000	2.71	2.84	2.70	2.75	00:00:00
2013-03-11	20,558,900	2.80	2.85	2.80	2.84	00:00:00
2013-03-14	57,156,600	2.64	2.65	2.59	2.65	00:00:00
2013-03-15	51,995,400	2.63	2.65	2.59	2.62	00:00:00
2013-03-18	41,431,500	2.57	2.64	2.55	2.61	00:00:00
2013-03-20	36,663,500	2.61	2.67	2.60	2.67	00:00:00
2013-03-21	33,724,500	2.66	2.68	2.63	2.65	00:00:00
2013-03-22	44,105,300	2.64	2.72	2.63	2.70	00:00:00
2013-03-25	40,732,800	2.70	2.70	2.60	2.61	00:00:00
2013-04-01	0	2.55	2.55	2.55	2.55	00:00:00
2013-04-02	24,434,500	2.55	2.60	2.53	2.60	00:00:00
2013-04-03	29,498,900	2.59	2.59	2.52	2.52	00:00:00
2013-04-05	40,070,400	2.55	2.60	2.55	2.58	00:00:00
2013-04-09	24,034,100	2.60	2.62	2.58	2.61	00:00:00
2013-04-10	41,663,200	2.61	2.71	2.60	2.70	00:00:00
2013-04-11	30,281,500	2.70	2.70	2.67	2.70	00:00:00
2013-04-12	23,093,500	2.69	2.70	2.64	2.65	00:00:00
2013-04-15	24,926,900	2.64	2.69	2.64	2.64	00:00:00
2013-04-18	36,277,600	2.62	2.67	2.60	2.65	00:00:00
2013-04-19	43,139,800	2.69	2.71	2.65	2.67	00:00:00
2013-04-22	38,509,000	2.69	2.76	2.69	2.74	00:00:00
2013-04-30	35,470,100	2.99	3.01	2.93	2.94	00:00:00
2013-05-01	0	2.94	2.94	2.94	2.94	00:00:00
2013-05-10	35,885,400	2.93	2.98	2.93	2.96	00:00:00
2013-05-16	24,448,500	2.94	2.95	2.91	2.93	00:00:00
2013-05-17	45,886,700	2.91	2.96	2.91	2.94	00:00:00
2013-05-28	43,259,600	2.93	3.00	2.93	3.00	00:00:00
2013-05-29	43,858,900	2.98	3.02	2.96	2.96	00:00:00
2013-06-07	44,350,100	2.76	2.79	2.74	2.77	00:00:00
2013-06-20	47,141,900	2.66	2.70	2.62	2.62	00:00:00
2013-06-21	54,663,800	2.61	2.67	2.56	2.56	00:00:00
2013-06-24	60,726,000	2.43	2.45	2.38	2.40	00:00:00
2013-06-25	49,204,300	2.41	2.45	2.38	2.39	00:00:00
2013-06-26	37,075,600	2.40	2.47	2.39	2.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>