|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-07-27 | 29,028,500 | 4.00 | 4.05 | 3.99 | 4.02 | 00:00:00 | | 2016-07-28 | 40,344,600 | 4.02 | 4.08 | 3.97 | 4.01 | 00:00:00 | | 2016-07-29 | 50,269,200 | 4.08 | 4.12 | 4.05 | 4.12 | 00:00:00 | | 2016-08-01 | 36,943,500 | 4.12 | 4.17 | 4.08 | 4.10 | 00:00:00 | | 2016-08-02 | 37,986,100 | 4.09 | 4.10 | 4.02 | 4.04 | 00:00:00 | | 2016-08-05 | 27,869,800 | 4.04 | 4.09 | 4.04 | 4.09 | 00:00:00 | | 2016-08-16 | 43,356,000 | 4.09 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2016-08-17 | 33,483,600 | 4.02 | 4.03 | 3.93 | 3.93 | 00:00:00 | | 2016-08-22 | 28,059,300 | 3.87 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2016-08-25 | 24,953,600 | 3.92 | 3.97 | 3.92 | 3.95 | 00:00:00 | | 2016-08-26 | 20,761,600 | 3.96 | 4.00 | 3.93 | 3.98 | 00:00:00 | | 2016-08-29 | 23,198,300 | 3.95 | 3.97 | 3.90 | 3.92 | 00:00:00 | | 2016-09-15 | 36,617,100 | 3.91 | 3.95 | 3.91 | 3.94 | 00:00:00 | | 2016-09-16 | 57,488,300 | 3.92 | 3.94 | 3.87 | 3.88 | 00:00:00 | | 2016-09-19 | 33,501,400 | 3.90 | 3.96 | 3.89 | 3.94 | 00:00:00 | | 2016-09-22 | 47,535,800 | 3.93 | 4.05 | 3.93 | 4.04 | 00:00:00 | | 2016-09-23 | 32,060,200 | 4.02 | 4.03 | 3.94 | 3.97 | 00:00:00 | | 2016-10-03 | 25,350,100 | 3.96 | 3.97 | 3.90 | 3.91 | 00:00:00 | | 2016-10-04 | 26,426,700 | 3.92 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2016-10-05 | 49,635,400 | 3.89 | 3.89 | 3.84 | 3.85 | 00:00:00 | | 2016-10-10 | 35,619,600 | 3.77 | 3.83 | 3.75 | 3.83 | 00:00:00 | | 2016-10-11 | 27,102,900 | 3.81 | 3.86 | 3.79 | 3.79 | 00:00:00 | | 2016-10-12 | 36,824,500 | 3.79 | 3.81 | 3.73 | 3.74 | 00:00:00 | | 2016-10-18 | 40,928,300 | 3.83 | 3.91 | 3.83 | 3.91 | 00:00:00 | | 2016-10-19 | 25,423,900 | 3.91 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2016-10-20 | 29,451,200 | 3.93 | 3.97 | 3.90 | 3.95 | 00:00:00 | | 2016-10-21 | 21,527,400 | 3.97 | 3.97 | 3.92 | 3.94 | 00:00:00 | | 2016-10-25 | 24,000,800 | 3.89 | 3.93 | 3.88 | 3.91 | 00:00:00 | | 2016-10-26 | 26,414,800 | 3.91 | 3.96 | 3.89 | 3.95 | 00:00:00 | | 2016-10-31 | 27,166,300 | 3.93 | 3.96 | 3.92 | 3.92 | 00:00:00 | | 2016-11-01 | 28,218,400 | 3.95 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2016-11-02 | 35,989,000 | 3.92 | 3.92 | 3.84 | 3.85 | 00:00:00 | | 2016-11-07 | 32,369,900 | 3.86 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2016-11-14 | 55,763,800 | 3.67 | 3.70 | 3.57 | 3.61 | 00:00:00 | | 2016-11-17 | 36,891,700 | 3.67 | 3.72 | 3.65 | 3.70 | 00:00:00 | | 2016-12-01 | 43,886,100 | 3.81 | 3.81 | 3.75 | 3.79 | 00:00:00 | | 2016-12-02 | 48,724,900 | 3.76 | 3.83 | 3.73 | 3.83 | 00:00:00 | | 2016-12-06 | 69,557,200 | 3.75 | 3.93 | 3.75 | 3.93 | 00:00:00 | | 2016-12-07 | 59,446,600 | 3.97 | 3.98 | 3.89 | 3.95 | 00:00:00 | | 2016-12-12 | 47,578,200 | 3.96 | 4.02 | 3.96 | 4.01 | 00:00:00 | | 2016-12-13 | 61,491,800 | 4.01 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2016-12-14 | 44,081,900 | 4.08 | 4.08 | 4.03 | 4.04 | 00:00:00 | | 2016-12-15 | 67,684,600 | 4.04 | 4.08 | 3.99 | 4.08 | 00:00:00 | | 2016-12-16 | 79,547,400 | 4.06 | 4.08 | 4.02 | 4.02 | 00:00:00 | | 2016-12-26 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2017-01-03 | 30,871,600 | 4.24 | 4.24 | 4.17 | 4.17 | 00:00:00 | | 2017-01-04 | 29,341,600 | 4.17 | 4.19 | 4.14 | 4.17 | 00:00:00 | | 2017-01-09 | 32,552,500 | 4.19 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2017-01-16 | 48,870,100 | 4.12 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2017-01-19 | 81,058,700 | 4.15 | 4.15 | 4.09 | 4.13 | 00:00:00 | | 2017-01-20 | 52,578,900 | 4.14 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2017-01-23 | 36,206,800 | 4.08 | 4.11 | 4.04 | 4.08 | 00:00:00 | | 2017-01-31 | 46,347,800 | 3.86 | 3.89 | 3.84 | 3.86 | 00:00:00 | | 2017-02-01 | 44,042,900 | 3.89 | 3.90 | 3.82 | 3.87 | 00:00:00 | | 2017-02-02 | 36,145,900 | 3.84 | 3.93 | 3.83 | 3.89 | 00:00:00 | | 2017-02-03 | 28,682,500 | 3.90 | 3.93 | 3.90 | 3.92 | 00:00:00 | | 2017-02-09 | 44,523,000 | 4.00 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2017-02-10 | 29,974,900 | 4.05 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2017-02-16 | 39,776,300 | 3.98 | 4.03 | 3.94 | 4.02 | 00:00:00 | | 2017-02-17 | 45,695,100 | 4.03 | 4.05 | 3.97 | 4.04 | 00:00:00 | | 2017-02-23 | 24,861,700 | 3.95 | 4.00 | 3.95 | 3.97 | 00:00:00 | | 2017-02-24 | 43,318,200 | 3.96 | 4.04 | 3.96 | 4.00 | 00:00:00 | | 2017-03-02 | 33,298,600 | 4.07 | 4.13 | 4.06 | 4.13 | 00:00:00 | | 2017-03-03 | 38,650,600 | 4.10 | 4.16 | 4.09 | 4.13 | 00:00:00 | | 2017-03-09 | 36,876,700 | 4.16 | 4.20 | 4.14 | 4.19 | 00:00:00 | | 2017-03-10 | 32,694,700 | 4.19 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2017-03-13 | 25,347,200 | 4.18 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2017-03-14 | 34,640,000 | 4.18 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2017-03-17 | 73,207,200 | 4.20 | 4.21 | 4.16 | 4.21 | 00:00:00 | | 2017-03-21 | 40,620,700 | 4.20 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2017-03-22 | 42,009,700 | 4.20 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2017-03-23 | 41,277,900 | 4.25 | 4.30 | 4.24 | 4.30 | 00:00:00 | | 2017-03-24 | 33,262,700 | 4.29 | 4.29 | 4.26 | 4.29 | 00:00:00 | | 2017-03-30 | 30,998,600 | 4.34 | 4.37 | 4.33 | 4.37 | 00:00:00 | | 2017-03-31 | 48,825,600 | 4.35 | 4.42 | 4.34 | 4.41 | 00:00:00 | | 2017-04-03 | 46,260,100 | 4.42 | 4.43 | 4.39 | 4.41 | 00:00:00 | | 2017-04-17 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2017-05-09 | 28,315,400 | 4.58 | 4.59 | 4.54 | 4.55 | 00:00:00 | | 2017-05-10 | 25,673,200 | 4.54 | 4.59 | 4.53 | 4.57 | 00:00:00 | | 2017-05-11 | 31,381,700 | 4.58 | 4.58 | 4.51 | 4.56 | 00:00:00 | | 2017-05-12 | 27,660,200 | 4.57 | 4.58 | 4.52 | 4.57 | 00:00:00 | | 2017-05-15 | 26,160,300 | 4.58 | 4.58 | 4.53 | 4.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
