|
 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 | | 2013-06-26 | 37,075,600 | 2.40 | 2.47 | 2.39 | 2.46 | 00:00:00 | | 2013-07-08 | 22,353,200 | 2.44 | 2.48 | 2.42 | 2.48 | 00:00:00 | | 2013-07-11 | 30,365,300 | 2.46 | 2.46 | 2.41 | 2.42 | 00:00:00 | | 2013-07-12 | 61,855,500 | 2.37 | 2.39 | 2.30 | 2.30 | 00:00:00 | | 2013-07-15 | 29,185,300 | 2.31 | 2.33 | 2.28 | 2.33 | 00:00:00 | | 2013-07-29 | 22,612,200 | 2.53 | 2.53 | 2.48 | 2.49 | 00:00:00 | | 2013-08-01 | 23,388,000 | 2.51 | 2.56 | 2.51 | 2.56 | 00:00:00 | | 2013-08-02 | 39,698,400 | 2.63 | 2.63 | 2.59 | 2.62 | 00:00:00 | | 2013-08-05 | 23,031,400 | 2.63 | 2.64 | 2.61 | 2.62 | 00:00:00 | | 2013-08-12 | 16,619,800 | 2.65 | 2.67 | 2.62 | 2.67 | 00:00:00 | | 2013-08-20 | 21,995,900 | 2.64 | 2.64 | 2.58 | 2.59 | 00:00:00 | | 2013-08-21 | 19,382,000 | 2.61 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2013-08-22 | 22,460,300 | 2.56 | 2.62 | 2.56 | 2.60 | 00:00:00 | | 2013-08-23 | 16,280,000 | 2.60 | 2.63 | 2.58 | 2.63 | 00:00:00 | | 2013-08-26 | 17,081,700 | 2.62 | 2.62 | 2.55 | 2.57 | 00:00:00 | | 2013-08-29 | 24,930,200 | 2.52 | 2.55 | 2.51 | 2.55 | 00:00:00 | | 2013-08-30 | 22,748,100 | 2.54 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2013-09-02 | 18,025,400 | 2.52 | 2.55 | 2.52 | 2.55 | 00:00:00 | | 2013-09-10 | 46,992,700 | 2.65 | 2.70 | 2.63 | 2.70 | 00:00:00 | | 2013-09-11 | 54,428,100 | 2.68 | 2.76 | 2.68 | 2.75 | 00:00:00 | | 2013-09-12 | 34,242,400 | 2.73 | 2.78 | 2.72 | 2.77 | 00:00:00 | | 2013-09-13 | 24,388,500 | 2.77 | 2.78 | 2.75 | 2.77 | 00:00:00 | | 2013-09-17 | 24,736,700 | 2.80 | 2.83 | 2.78 | 2.82 | 00:00:00 | | 2013-09-18 | 24,983,600 | 2.82 | 2.83 | 2.79 | 2.79 | 00:00:00 | | 2013-09-19 | 38,420,900 | 2.83 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2013-09-20 | 30,809,400 | 2.86 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2013-10-01 | 35,231,600 | 2.93 | 2.93 | 2.82 | 2.93 | 00:00:00 | | 2013-10-02 | 76,828,900 | 2.95 | 3.02 | 2.90 | 2.95 | 00:00:00 | | 2013-10-15 | 29,336,800 | 3.23 | 3.24 | 3.18 | 3.21 | 00:00:00 | | 2013-10-16 | 50,078,200 | 3.22 | 3.28 | 3.21 | 3.28 | 00:00:00 | | 2013-10-17 | 37,595,700 | 3.27 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2013-10-18 | 30,098,400 | 3.25 | 3.26 | 3.20 | 3.24 | 00:00:00 | | 2013-10-22 | 39,578,600 | 3.20 | 3.22 | 3.17 | 3.20 | 00:00:00 | | 2013-10-23 | 29,264,500 | 3.18 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2013-11-05 | 38,246,500 | 3.22 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2013-11-18 | 45,700,800 | 3.28 | 3.37 | 3.24 | 3.37 | 00:00:00 | | 2013-11-26 | 28,066,100 | 3.32 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2013-11-27 | 31,043,600 | 3.35 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2013-12-02 | 51,890,600 | 3.30 | 3.31 | 3.21 | 3.22 | 00:00:00 | | 2013-12-03 | 38,337,900 | 3.23 | 3.24 | 3.14 | 3.14 | 00:00:00 | | 2013-12-04 | 34,673,500 | 3.15 | 3.18 | 3.11 | 3.13 | 00:00:00 | | 2013-12-09 | 22,236,000 | 3.11 | 3.13 | 3.08 | 3.13 | 00:00:00 | | 2013-12-10 | 21,158,100 | 3.11 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2013-12-11 | 24,565,500 | 3.10 | 3.13 | 3.05 | 3.07 | 00:00:00 | | 2013-12-12 | 23,170,800 | 3.05 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2013-12-13 | 32,109,200 | 3.02 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2013-12-16 | 33,553,300 | 3.01 | 3.09 | 2.98 | 3.09 | 00:00:00 | | 2013-12-19 | 30,073,700 | 3.10 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2013-12-20 | 35,377,900 | 3.11 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2013-12-24 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2013-12-25 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2013-12-26 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2013-12-27 | 16,702,000 | 3.14 | 3.17 | 3.11 | 3.17 | 00:00:00 | | 2013-12-30 | 19,745,400 | 3.17 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2013-12-31 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2014-01-01 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2014-01-13 | 30,169,500 | 3.30 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2014-01-21 | 26,952,100 | 3.37 | 3.42 | 3.37 | 3.39 | 00:00:00 | | 2014-01-22 | 57,055,100 | 3.43 | 3.48 | 3.42 | 3.47 | 00:00:00 | | 2014-01-27 | 45,131,600 | 3.38 | 3.40 | 3.29 | 3.33 | 00:00:00 | | 2014-02-03 | 31,715,800 | 3.39 | 3.41 | 3.29 | 3.29 | 00:00:00 | | 2014-02-26 | 24,195,000 | 3.74 | 3.75 | 3.69 | 3.71 | 00:00:00 | | 2014-02-27 | 25,652,000 | 3.71 | 3.72 | 3.65 | 3.71 | 00:00:00 | | 2014-03-10 | 25,903,200 | 3.81 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2014-03-17 | 53,491,300 | 3.95 | 4.05 | 3.93 | 4.04 | 00:00:00 | | 2014-03-24 | 43,675,800 | 4.03 | 4.05 | 3.94 | 3.94 | 00:00:00 | | 2014-03-25 | 30,775,100 | 3.94 | 4.01 | 3.92 | 4.01 | 00:00:00 | | 2014-03-26 | 30,482,700 | 4.02 | 4.06 | 3.99 | 4.06 | 00:00:00 | | 2014-03-27 | 26,585,700 | 4.04 | 4.07 | 4.02 | 4.06 | 00:00:00 | | 2014-03-28 | 41,625,300 | 4.08 | 4.12 | 4.07 | 4.11 | 00:00:00 | | 2014-03-31 | 24,824,600 | 4.12 | 4.13 | 4.07 | 4.11 | 00:00:00 | | 2014-04-09 | 29,939,900 | 4.10 | 4.14 | 4.08 | 4.14 | 00:00:00 | | 2014-04-10 | 48,398,200 | 4.13 | 4.14 | 4.02 | 4.03 | 00:00:00 | | 2014-04-17 | 21,849,700 | 4.09 | 4.09 | 4.03 | 4.08 | 00:00:00 | | 2014-04-18 | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2014-04-21 | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2014-04-24 | 25,099,000 | 4.11 | 4.14 | 4.06 | 4.12 | 00:00:00 | | 2014-04-25 | 30,855,700 | 4.09 | 4.10 | 3.98 | 4.00 | 00:00:00 | | 2014-04-29 | 27,242,500 | 4.05 | 4.12 | 4.04 | 4.12 | 00:00:00 | | 2014-04-30 | 25,000,700 | 4.11 | 4.12 | 4.05 | 4.07 | 00:00:00 | | 2014-05-05 | 23,182,700 | 4.06 | 4.08 | 4.00 | 4.03 | 00:00:00 | | 2014-05-06 | 27,682,400 | 4.04 | 4.05 | 3.98 | 3.98 | 00:00:00 | | 2014-05-07 | 30,379,100 | 4.00 | 4.06 | 3.97 | 4.01 | 00:00:00 | | 2014-05-08 | 73,090,700 | 4.06 | 4.22 | 4.05 | 4.22 | 00:00:00 | | 2014-05-09 | 37,540,800 | 4.20 | 4.23 | 4.17 | 4.19 | 00:00:00 | | 2014-05-12 | 30,224,200 | 4.19 | 4.25 | 4.18 | 4.23 | 00:00:00 | | 2014-05-19 | 38,312,700 | 4.00 | 4.05 | 3.91 | 3.98 | 00:00:00 | | 2014-05-20 | 25,376,600 | 3.96 | 4.00 | 3.94 | 3.98 | 00:00:00 | | 2014-05-21 | 28,186,700 | 3.95 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2014-05-22 | 34,773,100 | 4.04 | 4.04 | 3.93 | 3.96 | 00:00:00 | | 2014-05-23 | 23,522,100 | 3.97 | 4.08 | 3.94 | 4.06 | 00:00:00 | | 2014-05-26 | 43,907,800 | 4.13 | 4.22 | 4.12 | 4.20 | 00:00:00 | | 2014-05-27 | 25,182,000 | 4.18 | 4.24 | 4.16 | 4.18 | 00:00:00 | | 2014-05-28 | 23,067,200 | 4.20 | 4.23 | 4.16 | 4.23 | 00:00:00 | | 2014-06-02 | 18,755,500 | 4.16 | 4.18 | 4.12 | 4.17 | 00:00:00 | | 2014-06-03 | 23,660,900 | 4.15 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2014-06-04 | 25,288,500 | 4.16 | 4.19 | 4.14 | 4.16 | 00:00:00 | | 2014-06-05 | 52,574,800 | 4.18 | 4.28 | 4.17 | 4.23 | 00:00:00 | | 2014-06-06 | 36,363,400 | 4.23 | 4.27 | 4.20 | 4.27 | 00:00:00 | | 2014-06-12 | 30,301,900 | 4.39 | 4.41 | 4.30 | 4.33 | 00:00:00 | | 2014-06-13 | 23,029,600 | 4.34 | 4.36 | 4.28 | 4.35 | 00:00:00 | | 2014-06-16 | 23,835,900 | 4.34 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2014-06-17 | 28,935,200 | 4.40 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2014-06-18 | 22,928,900 | 4.40 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2014-06-24 | 27,044,600 | 4.31 | 4.33 | 4.29 | 4.32 | 00:00:00 | | 2014-06-25 | 33,978,200 | 4.32 | 4.32 | 4.22 | 4.25 | 00:00:00 | | 2014-06-30 | 34,365,500 | 4.24 | 4.30 | 4.23 | 4.25 | 00:00:00 | | 2014-07-03 | 33,622,800 | 4.38 | 4.41 | 4.31 | 4.34 | 00:00:00 | | 2014-07-04 | 18,595,900 | 4.34 | 4.35 | 4.29 | 4.31 | 00:00:00 | | 2014-07-08 | 25,262,000 | 4.26 | 4.30 | 4.14 | 4.14 | 00:00:00 | | 2014-07-09 | 21,555,800 | 4.16 | 4.21 | 4.13 | 4.19 | 00:00:00 | | 2014-07-21 | 16,448,300 | 4.16 | 4.17 | 4.09 | 4.11 | 00:00:00 | | 2014-07-22 | 32,596,200 | 4.14 | 4.30 | 4.14 | 4.29 | 00:00:00 | | 2014-07-23 | 25,359,500 | 4.27 | 4.31 | 4.21 | 4.24 | 00:00:00 | | 2014-07-31 | 43,793,600 | 4.31 | 4.33 | 4.20 | 4.26 | 00:00:00 | | 2014-08-01 | 41,853,200 | 4.25 | 4.30 | 4.15 | 4.16 | 00:00:00 | | 2014-08-11 | 22,316,600 | 3.79 | 3.85 | 3.77 | 3.84 | 00:00:00 | | 2014-08-19 | 24,442,700 | 3.94 | 3.94 | 3.82 | 3.89 | 00:00:00 | | 2014-08-20 | 17,157,100 | 3.88 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2014-08-26 | 24,904,600 | 4.05 | 4.12 | 4.02 | 4.12 | 00:00:00 | | 2014-08-27 | 20,839,400 | 4.15 | 4.16 | 4.09 | 4.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
