|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-27 | 20,839,400 | 4.15 | 4.16 | 4.09 | 4.13 | 00:00:00 | | 2014-08-28 | 25,327,100 | 4.11 | 4.13 | 4.00 | 4.01 | 00:00:00 | | 2014-08-29 | 20,337,700 | 4.02 | 4.07 | 3.97 | 4.03 | 00:00:00 | | 2014-09-01 | 16,321,500 | 4.03 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2014-09-02 | 20,783,200 | 4.03 | 4.07 | 3.98 | 4.00 | 00:00:00 | | 2014-09-03 | 45,521,700 | 4.05 | 4.16 | 4.04 | 4.14 | 00:00:00 | | 2014-09-08 | 12,356,500 | 4.22 | 4.24 | 4.20 | 4.21 | 00:00:00 | | 2014-09-09 | 18,424,900 | 4.20 | 4.23 | 4.19 | 4.20 | 00:00:00 | | 2014-09-10 | 15,595,500 | 4.19 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2014-09-22 | 25,259,700 | 4.17 | 4.23 | 4.15 | 4.16 | 00:00:00 | | 2014-09-25 | 42,945,500 | 4.13 | 4.22 | 4.08 | 4.11 | 00:00:00 | | 2014-09-26 | 27,995,600 | 4.12 | 4.20 | 4.09 | 4.19 | 00:00:00 | | 2014-09-30 | 57,081,800 | 4.15 | 4.22 | 4.13 | 4.20 | 00:00:00 | | 2014-10-01 | 32,817,200 | 4.20 | 4.23 | 4.14 | 4.15 | 00:00:00 | | 2014-10-07 | 50,107,400 | 3.99 | 4.01 | 3.91 | 3.92 | 00:00:00 | | 2014-10-08 | 46,302,200 | 3.94 | 3.97 | 3.87 | 3.90 | 00:00:00 | | 2014-10-09 | 47,685,100 | 3.96 | 3.98 | 3.86 | 3.88 | 00:00:00 | | 2014-10-10 | 42,791,500 | 3.87 | 3.91 | 3.82 | 3.85 | 00:00:00 | | 2014-10-14 | 45,129,900 | 3.79 | 3.81 | 3.73 | 3.80 | 00:00:00 | | 2014-10-15 | 67,812,300 | 3.81 | 3.82 | 3.62 | 3.62 | 00:00:00 | | 2014-10-16 | 99,692,800 | 3.65 | 3.67 | 3.47 | 3.55 | 00:00:00 | | 2014-10-17 | 92,591,000 | 3.56 | 3.66 | 3.51 | 3.65 | 00:00:00 | | 2014-10-20 | 47,093,900 | 3.66 | 3.73 | 3.61 | 3.66 | 00:00:00 | | 2014-10-21 | 43,519,900 | 3.64 | 3.74 | 3.64 | 3.74 | 00:00:00 | | 2014-10-22 | 49,042,300 | 3.76 | 3.78 | 3.70 | 3.78 | 00:00:00 | | 2014-10-28 | 44,977,800 | 3.83 | 3.93 | 3.83 | 3.92 | 00:00:00 | | 2014-10-29 | 49,474,100 | 3.92 | 4.00 | 3.90 | 3.92 | 00:00:00 | | 2014-11-06 | 46,103,300 | 3.94 | 4.03 | 3.89 | 3.93 | 00:00:00 | | 2014-11-07 | 54,099,200 | 3.94 | 3.96 | 3.78 | 3.82 | 00:00:00 | | 2014-11-11 | 29,021,600 | 3.92 | 3.96 | 3.90 | 3.93 | 00:00:00 | | 2014-11-12 | 90,196,100 | 3.84 | 3.86 | 3.68 | 3.70 | 00:00:00 | | 2014-11-13 | 57,830,000 | 3.71 | 3.72 | 3.60 | 3.67 | 00:00:00 | | 2014-11-14 | 40,484,800 | 3.67 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2014-11-18 | 35,477,800 | 3.72 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2014-11-19 | 38,271,000 | 3.74 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2014-11-24 | 52,506,600 | 3.78 | 3.81 | 3.71 | 3.73 | 00:00:00 | | 2014-11-27 | 42,320,400 | 3.84 | 3.90 | 3.82 | 3.89 | 00:00:00 | | 2014-11-28 | 34,386,200 | 3.92 | 3.94 | 3.84 | 3.88 | 00:00:00 | | 2014-12-02 | 33,321,500 | 3.86 | 3.89 | 3.81 | 3.84 | 00:00:00 | | 2014-12-03 | 32,881,300 | 3.84 | 3.90 | 3.83 | 3.87 | 00:00:00 | | 2014-12-09 | 58,607,700 | 3.89 | 3.91 | 3.76 | 3.77 | 00:00:00 | | 2014-12-10 | 46,216,200 | 3.80 | 3.85 | 3.75 | 3.76 | 00:00:00 | | 2014-12-18 | 65,402,700 | 3.65 | 3.69 | 3.61 | 3.69 | 00:00:00 | | 2014-12-19 | 70,517,400 | 3.71 | 3.74 | 3.63 | 3.68 | 00:00:00 | | 2014-12-23 | 39,021,000 | 3.71 | 3.79 | 3.71 | 3.79 | 00:00:00 | | 2014-12-24 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2014-12-25 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2014-12-26 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2014-12-30 | 33,003,800 | 3.70 | 3.74 | 3.67 | 3.70 | 00:00:00 | | 2014-12-31 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2015-01-07 | 46,410,400 | 3.52 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2015-01-08 | 67,746,900 | 3.53 | 3.66 | 3.50 | 3.64 | 00:00:00 | | 2015-01-09 | 64,055,600 | 3.60 | 3.64 | 3.45 | 3.46 | 00:00:00 | | 2015-01-12 | 51,283,200 | 3.48 | 3.51 | 3.36 | 3.45 | 00:00:00 | | 2015-01-19 | 28,751,500 | 3.70 | 3.74 | 3.68 | 3.70 | 00:00:00 | | 2015-01-22 | 82,299,500 | 3.85 | 3.96 | 3.83 | 3.95 | 00:00:00 | | 2015-01-23 | 62,454,500 | 3.96 | 3.98 | 3.92 | 3.98 | 00:00:00 | | 2015-01-26 | 52,023,600 | 3.95 | 4.08 | 3.92 | 4.08 | 00:00:00 | | 2015-02-02 | 42,825,400 | 4.03 | 4.03 | 3.92 | 3.96 | 00:00:00 | | 2015-02-03 | 48,978,200 | 3.99 | 4.07 | 3.99 | 4.07 | 00:00:00 | | 2015-02-04 | 42,272,200 | 4.06 | 4.07 | 4.01 | 4.04 | 00:00:00 | | 2015-02-16 | 24,963,900 | 3.89 | 3.90 | 3.86 | 3.86 | 00:00:00 | | 2015-02-23 | 37,900,700 | 3.98 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2015-02-26 | 195,550,300 | 3.97 | 4.04 | 3.95 | 4.03 | 00:00:00 | | 2015-02-27 | 88,206,900 | 4.04 | 4.12 | 4.03 | 4.12 | 00:00:00 | | 2015-03-10 | 50,240,600 | 4.10 | 4.12 | 4.03 | 4.04 | 00:00:00 | | 2015-03-11 | 65,263,300 | 4.06 | 4.18 | 4.05 | 4.17 | 00:00:00 | | 2015-03-12 | 41,889,300 | 4.17 | 4.18 | 4.12 | 4.12 | 00:00:00 | | 2015-03-13 | 47,571,000 | 4.15 | 4.15 | 4.09 | 4.11 | 00:00:00 | | 2015-03-19 | 125,597,600 | 4.24 | 4.29 | 4.20 | 4.26 | 00:00:00 | | 2015-03-20 | 103,599,500 | 4.30 | 4.37 | 4.30 | 4.35 | 00:00:00 | | 2015-03-23 | 41,455,300 | 4.33 | 4.35 | 4.27 | 4.28 | 00:00:00 | | 2015-03-24 | 40,317,200 | 4.28 | 4.35 | 4.26 | 4.34 | 00:00:00 | | 2015-03-25 | 35,464,200 | 4.32 | 4.32 | 4.28 | 4.29 | 00:00:00 | | 2015-03-30 | 35,535,700 | 4.24 | 4.28 | 4.21 | 4.24 | 00:00:00 | | 2015-04-09 | 33,503,900 | 4.36 | 4.39 | 4.33 | 4.39 | 00:00:00 | | 2015-04-10 | 31,392,700 | 4.41 | 4.42 | 4.37 | 4.40 | 00:00:00 | | 2015-04-13 | 42,156,600 | 4.42 | 4.47 | 4.41 | 4.46 | 00:00:00 | | 2015-04-14 | 34,677,800 | 4.44 | 4.46 | 4.38 | 4.40 | 00:00:00 | | 2015-04-15 | 34,332,100 | 4.39 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2015-04-20 | 33,269,400 | 4.27 | 4.30 | 4.23 | 4.30 | 00:00:00 | | 2015-04-21 | 52,261,300 | 4.32 | 4.33 | 4.11 | 4.26 | 00:00:00 | | 2015-04-22 | 39,852,000 | 4.26 | 4.28 | 4.19 | 4.21 | 00:00:00 | | 2015-04-27 | 50,109,500 | 4.34 | 4.37 | 4.26 | 4.34 | 00:00:00 | | 2015-05-05 | 64,618,000 | 4.21 | 4.25 | 4.08 | 4.08 | 00:00:00 | | 2015-05-06 | 56,749,000 | 4.10 | 4.13 | 4.03 | 4.12 | 00:00:00 | | 2015-05-07 | 67,343,900 | 4.10 | 4.12 | 4.01 | 4.06 | 00:00:00 | | 2015-05-08 | 65,679,700 | 4.11 | 4.24 | 4.10 | 4.23 | 00:00:00 | | 2015-05-14 | 47,138,500 | 4.20 | 4.27 | 4.14 | 4.26 | 00:00:00 | | 2015-05-15 | 50,025,600 | 4.28 | 4.28 | 4.19 | 4.20 | 00:00:00 | | 2015-05-26 | 53,995,500 | 4.33 | 4.40 | 4.32 | 4.35 | 00:00:00 | | 2015-05-27 | 54,663,700 | 4.37 | 4.46 | 4.36 | 4.45 | 00:00:00 | | 2015-06-02 | 66,409,100 | 4.43 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2015-06-03 | 69,598,400 | 4.40 | 4.43 | 4.36 | 4.37 | 00:00:00 | | 2015-06-08 | 44,342,000 | 4.24 | 4.25 | 4.18 | 4.19 | 00:00:00 | | 2015-06-09 | 52,579,100 | 4.22 | 4.22 | 4.13 | 4.16 | 00:00:00 | | 2015-06-10 | 48,560,300 | 4.16 | 4.27 | 4.14 | 4.25 | 00:00:00 | | 2015-06-11 | 73,478,200 | 4.27 | 4.32 | 4.22 | 4.27 | 00:00:00 | | 2015-06-12 | 45,303,500 | 4.27 | 4.30 | 4.15 | 4.21 | 00:00:00 | | 2015-06-25 | 121,970,900 | 4.16 | 4.30 | 4.16 | 4.24 | 00:00:00 | | 2015-06-26 | 106,921,700 | 4.21 | 4.36 | 4.19 | 4.36 | 00:00:00 | | 2015-07-02 | 47,744,500 | 4.14 | 4.22 | 4.13 | 4.13 | 00:00:00 | | 2015-07-03 | 34,504,100 | 4.12 | 4.20 | 4.07 | 4.12 | 00:00:00 | | 2015-07-07 | 56,867,800 | 3.95 | 4.00 | 3.87 | 3.87 | 00:00:00 | | 2015-07-08 | 55,362,500 | 3.85 | 3.98 | 3.83 | 3.96 | 00:00:00 | | 2015-07-14 | 32,426,600 | 4.25 | 4.27 | 4.21 | 4.27 | 00:00:00 | | 2015-07-15 | 43,489,600 | 4.27 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2015-07-27 | 42,577,300 | 4.27 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2015-07-28 | 34,362,200 | 4.23 | 4.30 | 4.22 | 4.28 | 00:00:00 | | 2015-07-29 | 34,321,400 | 4.30 | 4.31 | 4.22 | 4.25 | 00:00:00 | | 2015-07-30 | 39,985,800 | 4.30 | 4.30 | 4.19 | 4.22 | 00:00:00 | | 2015-07-31 | 41,959,600 | 4.24 | 4.29 | 4.21 | 4.29 | 00:00:00 | | 2015-08-04 | 26,579,100 | 4.32 | 4.33 | 4.27 | 4.31 | 00:00:00 | | 2015-08-05 | 37,514,700 | 4.33 | 4.39 | 4.33 | 4.39 | 00:00:00 | | 2015-08-06 | 24,890,300 | 4.37 | 4.39 | 4.36 | 4.36 | 00:00:00 | | 2015-08-07 | 29,053,000 | 4.35 | 4.38 | 4.32 | 4.38 | 00:00:00 | | 2015-08-17 | 32,987,300 | 4.26 | 4.29 | 4.22 | 4.29 | 00:00:00 | | 2015-08-18 | 24,142,000 | 4.26 | 4.29 | 4.25 | 4.26 | 00:00:00 | | 2015-08-19 | 41,088,700 | 4.23 | 4.25 | 4.16 | 4.16 | 00:00:00 | | 2015-08-24 | 95,704,500 | 3.85 | 3.93 | 3.68 | 3.73 | 00:00:00 | | 2015-08-25 | 82,969,500 | 3.80 | 3.96 | 3.76 | 3.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
