|
 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 | | 2015-08-25 | 82,969,500 | 3.80 | 3.96 | 3.76 | 3.96 | 00:00:00 | | 2015-08-26 | 49,642,300 | 3.89 | 3.94 | 3.84 | 3.88 | 00:00:00 | | 2015-08-27 | 62,193,000 | 3.96 | 4.08 | 3.94 | 4.07 | 00:00:00 | | 2015-08-28 | 35,980,300 | 4.07 | 4.08 | 4.01 | 4.05 | 00:00:00 | | 2015-09-01 | 39,356,900 | 3.97 | 3.98 | 3.88 | 3.91 | 00:00:00 | | 2015-09-02 | 30,754,600 | 3.91 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2015-09-03 | 51,347,900 | 3.92 | 4.03 | 3.90 | 4.01 | 00:00:00 | | 2015-09-04 | 51,781,300 | 3.96 | 3.98 | 3.90 | 3.91 | 00:00:00 | | 2015-09-08 | 39,886,100 | 4.00 | 4.09 | 3.99 | 4.04 | 00:00:00 | | 2015-09-09 | 39,886,900 | 4.12 | 4.12 | 4.07 | 4.07 | 00:00:00 | | 2015-09-10 | 43,591,600 | 4.04 | 4.06 | 3.97 | 3.99 | 00:00:00 | | 2015-09-11 | 34,818,700 | 4.04 | 4.05 | 3.99 | 3.99 | 00:00:00 | | 2015-09-14 | 31,417,200 | 4.01 | 4.02 | 3.97 | 3.99 | 00:00:00 | | 2015-09-15 | 44,616,100 | 3.99 | 4.04 | 3.90 | 4.02 | 00:00:00 | | 2015-09-16 | 37,749,800 | 4.05 | 4.06 | 4.02 | 4.05 | 00:00:00 | | 2015-09-17 | 47,464,500 | 4.06 | 4.06 | 3.99 | 4.02 | 00:00:00 | | 2015-09-18 | 76,313,800 | 4.02 | 4.03 | 3.88 | 3.88 | 00:00:00 | | 2015-09-21 | 37,916,200 | 3.90 | 3.98 | 3.89 | 3.98 | 00:00:00 | | 2015-09-22 | 76,286,100 | 3.95 | 3.95 | 3.81 | 3.81 | 00:00:00 | | 2015-09-23 | 39,905,800 | 3.84 | 3.91 | 3.83 | 3.87 | 00:00:00 | | 2015-09-24 | 52,557,400 | 3.87 | 3.89 | 3.78 | 3.78 | 00:00:00 | | 2015-09-25 | 55,981,500 | 3.85 | 3.94 | 3.83 | 3.94 | 00:00:00 | | 2015-09-28 | 39,239,700 | 3.91 | 3.95 | 3.84 | 3.85 | 00:00:00 | | 2015-09-29 | 53,770,400 | 3.82 | 3.92 | 3.82 | 3.86 | 00:00:00 | | 2015-09-30 | 46,754,400 | 3.93 | 3.99 | 3.92 | 3.99 | 00:00:00 | | 2015-10-01 | 45,342,000 | 4.01 | 4.03 | 3.89 | 3.89 | 00:00:00 | | 2015-10-02 | 55,414,000 | 3.94 | 3.98 | 3.86 | 3.97 | 00:00:00 | | 2015-10-08 | 41,701,800 | 4.03 | 4.05 | 3.99 | 4.00 | 00:00:00 | | 2015-10-09 | 47,574,300 | 4.04 | 4.10 | 4.04 | 4.05 | 00:00:00 | | 2015-10-12 | 36,334,300 | 4.06 | 4.07 | 3.99 | 4.01 | 00:00:00 | | 2015-10-13 | 39,255,400 | 4.01 | 4.05 | 3.96 | 4.02 | 00:00:00 | | 2015-10-14 | 43,592,400 | 4.01 | 4.07 | 3.99 | 4.04 | 00:00:00 | | 2015-10-15 | 52,898,900 | 4.09 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2015-10-16 | 45,246,200 | 4.13 | 4.13 | 4.07 | 4.12 | 00:00:00 | | 2015-10-19 | 29,411,700 | 4.11 | 4.15 | 4.10 | 4.11 | 00:00:00 | | 2015-10-22 | 53,756,900 | 4.05 | 4.19 | 4.04 | 4.18 | 00:00:00 | | 2015-10-23 | 55,613,200 | 4.19 | 4.24 | 4.18 | 4.23 | 00:00:00 | | 2015-10-27 | 42,792,200 | 4.22 | 4.23 | 4.15 | 4.15 | 00:00:00 | | 2015-10-28 | 36,496,700 | 4.17 | 4.24 | 4.16 | 4.23 | 00:00:00 | | 2015-10-29 | 41,986,200 | 4.25 | 4.25 | 4.11 | 4.14 | 00:00:00 | | 2015-10-30 | 29,483,400 | 4.16 | 4.21 | 4.15 | 4.20 | 00:00:00 | | 2015-11-12 | 42,929,200 | 4.10 | 4.12 | 4.00 | 4.02 | 00:00:00 | | 2015-11-13 | 40,851,100 | 4.05 | 4.10 | 4.04 | 4.08 | 00:00:00 | | 2015-11-16 | 29,630,100 | 4.03 | 4.13 | 4.02 | 4.11 | 00:00:00 | | 2015-11-26 | 30,853,700 | 4.12 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2015-11-27 | 22,728,600 | 4.13 | 4.17 | 4.13 | 4.15 | 00:00:00 | | 2015-11-30 | 34,002,800 | 4.14 | 4.19 | 4.13 | 4.17 | 00:00:00 | | 2015-12-01 | 30,565,600 | 4.17 | 4.20 | 4.15 | 4.16 | 00:00:00 | | 2015-12-02 | 34,830,100 | 4.18 | 4.19 | 4.14 | 4.17 | 00:00:00 | | 2015-12-07 | 25,976,900 | 4.08 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2015-12-10 | 40,175,000 | 4.01 | 4.05 | 3.97 | 3.97 | 00:00:00 | | 2015-12-14 | 61,191,900 | 3.90 | 3.92 | 3.75 | 3.75 | 00:00:00 | | 2015-12-17 | 45,751,300 | 3.96 | 4.01 | 3.95 | 3.99 | 00:00:00 | | 2015-12-18 | 51,332,300 | 3.95 | 3.98 | 3.91 | 3.92 | 00:00:00 | | 2015-12-22 | 30,317,400 | 3.87 | 3.88 | 3.81 | 3.82 | 00:00:00 | | 2015-12-23 | 29,632,100 | 3.86 | 3.91 | 3.85 | 3.90 | 00:00:00 | | 2015-12-31 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2016-01-01 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2016-01-04 | 51,770,400 | 3.87 | 3.87 | 3.77 | 3.78 | 00:00:00 | | 2016-01-05 | 35,763,800 | 3.82 | 3.86 | 3.77 | 3.85 | 00:00:00 | | 2016-01-06 | 39,831,400 | 3.85 | 3.86 | 3.75 | 3.76 | 00:00:00 | | 2016-01-07 | 65,615,800 | 3.69 | 3.78 | 3.51 | 3.77 | 00:00:00 | | 2016-01-08 | 38,760,500 | 3.77 | 3.81 | 3.74 | 3.74 | 00:00:00 | | 2016-01-14 | 51,516,200 | 3.73 | 3.76 | 3.69 | 3.74 | 00:00:00 | | 2016-01-15 | 67,921,900 | 3.71 | 3.73 | 3.63 | 3.67 | 00:00:00 | | 2016-01-18 | 39,285,900 | 3.67 | 3.70 | 3.57 | 3.60 | 00:00:00 | | 2016-01-25 | 49,307,300 | 3.75 | 3.76 | 3.70 | 3.71 | 00:00:00 | | 2016-01-29 | 47,319,300 | 3.72 | 3.77 | 3.70 | 3.77 | 00:00:00 | | 2016-02-01 | 27,231,400 | 3.79 | 3.80 | 3.71 | 3.76 | 00:00:00 | | 2016-02-04 | 35,294,100 | 3.66 | 3.69 | 3.59 | 3.65 | 00:00:00 | | 2016-02-05 | 58,006,100 | 3.61 | 3.63 | 3.51 | 3.55 | 00:00:00 | | 2016-02-09 | 77,037,900 | 3.50 | 3.57 | 3.33 | 3.49 | 00:00:00 | | 2016-02-10 | 52,124,300 | 3.53 | 3.58 | 3.48 | 3.53 | 00:00:00 | | 2016-02-23 | 35,049,900 | 3.71 | 3.72 | 3.64 | 3.64 | 00:00:00 | | 2016-02-24 | 36,954,600 | 3.64 | 3.64 | 3.52 | 3.54 | 00:00:00 | | 2016-03-01 | 36,145,400 | 3.68 | 3.74 | 3.66 | 3.74 | 00:00:00 | | 2016-03-02 | 31,610,100 | 3.74 | 3.75 | 3.70 | 3.74 | 00:00:00 | | 2016-03-03 | 28,796,100 | 3.73 | 3.74 | 3.68 | 3.71 | 00:00:00 | | 2016-03-04 | 36,724,800 | 3.72 | 3.74 | 3.68 | 3.71 | 00:00:00 | | 2016-03-07 | 31,780,200 | 3.70 | 3.71 | 3.63 | 3.66 | 00:00:00 | | 2016-03-08 | 29,685,200 | 3.63 | 3.70 | 3.61 | 3.68 | 00:00:00 | | 2016-03-09 | 49,486,400 | 3.69 | 3.80 | 3.68 | 3.79 | 00:00:00 | | 2016-03-10 | 71,827,000 | 3.81 | 3.96 | 3.79 | 3.81 | 00:00:00 | | 2016-03-11 | 43,277,900 | 3.87 | 3.91 | 3.86 | 3.91 | 00:00:00 | | 2016-03-14 | 30,353,600 | 3.93 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2016-03-22 | 20,920,100 | 3.89 | 3.91 | 3.85 | 3.91 | 00:00:00 | | 2016-03-23 | 36,669,400 | 3.93 | 3.96 | 3.89 | 3.89 | 00:00:00 | | 2016-03-28 | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2016-03-29 | 40,104,800 | 3.93 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2016-03-30 | 40,014,800 | 3.99 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2016-04-05 | 45,853,400 | 3.79 | 3.82 | 3.71 | 3.71 | 00:00:00 | | 2016-04-06 | 30,190,900 | 3.71 | 3.73 | 3.68 | 3.73 | 00:00:00 | | 2016-04-11 | 29,903,400 | 3.73 | 3.80 | 3.71 | 3.78 | 00:00:00 | | 2016-04-14 | 27,734,000 | 3.82 | 3.84 | 3.79 | 3.84 | 00:00:00 | | 2016-04-15 | 24,446,700 | 3.84 | 3.84 | 3.78 | 3.81 | 00:00:00 | | 2016-04-19 | 34,948,200 | 3.89 | 3.93 | 3.87 | 3.93 | 00:00:00 | | 2016-04-20 | 25,638,800 | 3.90 | 3.94 | 3.88 | 3.93 | 00:00:00 | | 2016-04-21 | 36,832,700 | 3.92 | 3.93 | 3.84 | 3.90 | 00:00:00 | | 2016-04-22 | 18,869,500 | 3.92 | 3.92 | 3.88 | 3.90 | 00:00:00 | | 2016-05-02 | 20,018,000 | 3.99 | 4.00 | 3.92 | 3.96 | 00:00:00 | | 2016-05-03 | 28,188,800 | 3.94 | 3.95 | 3.88 | 3.89 | 00:00:00 | | 2016-05-04 | 23,791,100 | 3.89 | 3.93 | 3.87 | 3.90 | 00:00:00 | | 2016-05-23 | 30,711,500 | 3.99 | 4.00 | 3.93 | 3.95 | 00:00:00 | | 2016-05-26 | 32,996,700 | 4.06 | 4.11 | 4.06 | 4.11 | 00:00:00 | | 2016-05-27 | 29,644,000 | 4.10 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2016-05-31 | 36,076,000 | 4.11 | 4.14 | 4.07 | 4.07 | 00:00:00 | | 2016-06-01 | 29,738,100 | 4.09 | 4.11 | 4.04 | 4.04 | 00:00:00 | | 2016-06-02 | 19,316,400 | 4.06 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2016-06-03 | 28,758,900 | 4.06 | 4.09 | 4.01 | 4.02 | 00:00:00 | | 2016-06-06 | 16,041,000 | 4.01 | 4.06 | 4.00 | 4.05 | 00:00:00 | | 2016-06-07 | 59,567,400 | 4.05 | 4.13 | 4.05 | 4.11 | 00:00:00 | | 2016-06-08 | 30,556,900 | 4.08 | 4.16 | 4.08 | 4.13 | 00:00:00 | | 2016-06-23 | 46,775,700 | 3.92 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2016-06-24 | 147,004,400 | 3.76 | 3.78 | 3.54 | 3.60 | 00:00:00 | | 2016-06-27 | 77,571,800 | 3.55 | 3.70 | 3.55 | 3.59 | 00:00:00 | | 2016-07-07 | 35,968,300 | 3.89 | 3.96 | 3.85 | 3.86 | 00:00:00 | | 2016-07-08 | 32,147,400 | 3.84 | 3.94 | 3.84 | 3.93 | 00:00:00 | | 2016-07-12 | 38,470,100 | 3.96 | 3.99 | 3.94 | 3.98 | 00:00:00 | | 2016-07-13 | 33,803,800 | 3.95 | 3.99 | 3.93 | 3.98 | 00:00:00 | | 2016-07-26 | 23,918,500 | 4.02 | 4.04 | 3.98 | 4.02 | 00:00:00 | | 2016-07-27 | 29,028,500 | 4.00 | 4.05 | 3.99 | 4.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
