|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-10 | 13,748,800 | 6.29 | 6.29 | 6.17 | 6.18 | 00:00:00 | | 2002-06-11 | 36,302,800 | 6.18 | 6.34 | 6.14 | 6.34 | 00:00:00 | | 2002-06-12 | 29,361,700 | 6.28 | 6.32 | 6.22 | 6.22 | 00:00:00 | | 2002-06-13 | 20,946,000 | 6.25 | 6.27 | 6.11 | 6.14 | 00:00:00 | | 2002-06-14 | 24,190,300 | 6.11 | 6.12 | 5.95 | 6.00 | 00:00:00 | | 2002-06-17 | 23,584,100 | 6.03 | 6.26 | 5.95 | 6.25 | 00:00:00 | | 2002-06-18 | 29,619,500 | 6.26 | 6.29 | 6.14 | 6.25 | 00:00:00 | | 2002-06-19 | 20,947,400 | 6.21 | 6.26 | 6.12 | 6.23 | 00:00:00 | | 2002-06-20 | 33,440,700 | 6.20 | 6.31 | 6.15 | 6.18 | 00:00:00 | | 2002-06-21 | 60,013,100 | 6.10 | 6.25 | 6.06 | 6.23 | 00:00:00 | | 2002-06-24 | 41,732,700 | 5.75 | 5.78 | 5.55 | 5.59 | 00:00:00 | | 2002-06-25 | 27,855,700 | 5.67 | 5.78 | 5.63 | 5.70 | 00:00:00 | | 2002-06-26 | 26,773,200 | 5.59 | 5.75 | 5.42 | 5.72 | 00:00:00 | | 2002-06-27 | 18,364,200 | 5.72 | 5.73 | 5.56 | 5.64 | 00:00:00 | | 2002-06-28 | 51,232,400 | 5.70 | 5.80 | 5.58 | 5.80 | 00:00:00 | | 2002-07-01 | 17,935,200 | 5.77 | 5.89 | 5.76 | 5.83 | 00:00:00 | | 2002-07-02 | 18,606,800 | 5.78 | 5.84 | 5.66 | 5.69 | 00:00:00 | | 2002-07-03 | 16,865,800 | 5.69 | 5.77 | 5.61 | 5.69 | 00:00:00 | | 2002-07-04 | 15,071,700 | 5.74 | 5.74 | 5.57 | 5.64 | 00:00:00 | | 2002-07-05 | 18,686,700 | 5.65 | 5.86 | 5.65 | 5.86 | 00:00:00 | | 2002-07-08 | 21,615,200 | 5.80 | 5.87 | 5.68 | 5.74 | 00:00:00 | | 2002-07-09 | 21,459,700 | 5.74 | 5.78 | 5.65 | 5.78 | 00:00:00 | | 2002-07-10 | 28,727,700 | 5.69 | 5.88 | 5.67 | 5.82 | 00:00:00 | | 2002-07-11 | 29,301,100 | 5.72 | 5.78 | 5.54 | 5.55 | 00:00:00 | | 2002-07-12 | 24,629,100 | 5.65 | 5.65 | 5.31 | 5.45 | 00:00:00 | | 2002-07-15 | 32,455,400 | 5.46 | 5.47 | 5.11 | 5.11 | 00:00:00 | | 2002-07-16 | 39,681,100 | 5.18 | 5.24 | 4.96 | 5.00 | 00:00:00 | | 2002-07-17 | 36,073,400 | 4.97 | 5.12 | 4.95 | 5.05 | 00:00:00 | | 2002-07-18 | 39,761,900 | 5.00 | 5.21 | 5.00 | 5.20 | 00:00:00 | | 2002-07-19 | 38,308,500 | 5.14 | 5.15 | 4.93 | 4.93 | 00:00:00 | | 2002-07-22 | 22,783,600 | 4.94 | 4.94 | 4.75 | 4.75 | 00:00:00 | | 2002-07-23 | 30,630,700 | 4.78 | 4.85 | 4.62 | 4.64 | 00:00:00 | | 2002-07-24 | 35,462,200 | 4.66 | 4.68 | 4.40 | 4.53 | 00:00:00 | | 2002-07-25 | 34,673,000 | 4.66 | 4.66 | 4.43 | 4.61 | 00:00:00 | | 2002-07-26 | 20,815,100 | 4.51 | 4.75 | 4.51 | 4.73 | 00:00:00 | | 2002-07-29 | 16,429,300 | 4.76 | 4.98 | 4.73 | 4.98 | 00:00:00 | | 2002-07-30 | 18,009,900 | 4.98 | 5.11 | 4.92 | 4.98 | 00:00:00 | | 2002-07-31 | 17,958,800 | 4.99 | 5.13 | 4.80 | 4.85 | 00:00:00 | | 2002-08-01 | 14,285,900 | 4.86 | 4.96 | 4.69 | 4.70 | 00:00:00 | | 2002-08-02 | 12,079,300 | 4.72 | 4.82 | 4.66 | 4.80 | 00:00:00 | | 2002-08-05 | 13,938,000 | 4.73 | 4.89 | 4.66 | 4.82 | 00:00:00 | | 2002-08-06 | 16,788,400 | 4.74 | 5.05 | 4.74 | 5.05 | 00:00:00 | | 2002-08-07 | 14,710,000 | 5.09 | 5.11 | 4.96 | 5.04 | 00:00:00 | | 2002-08-08 | 20,546,300 | 5.11 | 5.28 | 5.06 | 5.26 | 00:00:00 | | 2002-08-09 | 18,946,400 | 5.26 | 5.45 | 5.26 | 5.45 | 00:00:00 | | 2002-08-12 | 14,638,800 | 5.42 | 5.50 | 5.34 | 5.36 | 00:00:00 | | 2002-08-13 | 11,127,700 | 5.40 | 5.47 | 5.28 | 5.47 | 00:00:00 | | 2002-08-14 | 12,178,800 | 5.34 | 5.48 | 5.29 | 5.33 | 00:00:00 | | 2002-08-15 | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | | 2002-08-16 | 9,681,400 | 5.48 | 5.50 | 5.34 | 5.47 | 00:00:00 | | 2002-08-19 | 28,259,800 | 5.44 | 5.63 | 5.42 | 5.63 | 00:00:00 | | 2002-08-20 | 13,624,300 | 5.60 | 5.66 | 5.45 | 5.47 | 00:00:00 | | 2002-08-21 | 12,762,800 | 5.50 | 5.58 | 5.43 | 5.47 | 00:00:00 | | 2002-08-22 | 29,332,100 | 5.48 | 5.53 | 5.23 | 5.23 | 00:00:00 | | 2002-08-23 | 14,059,700 | 5.26 | 5.34 | 5.24 | 5.27 | 00:00:00 | | 2002-08-26 | 11,131,400 | 5.22 | 5.38 | 5.22 | 5.29 | 00:00:00 | | 2002-08-27 | 16,320,000 | 5.27 | 5.38 | 5.27 | 5.37 | 00:00:00 | | 2002-08-28 | 13,643,500 | 5.29 | 5.34 | 5.19 | 5.19 | 00:00:00 | | 2002-08-29 | 18,488,100 | 5.21 | 5.23 | 5.02 | 5.08 | 00:00:00 | | 2002-08-30 | 17,387,300 | 5.09 | 5.21 | 5.03 | 5.18 | 00:00:00 | | 2002-09-02 | 7,513,200 | 5.11 | 5.14 | 5.05 | 5.06 | 00:00:00 | | 2002-09-03 | 31,198,500 | 5.03 | 5.21 | 5.00 | 5.06 | 00:00:00 | | 2002-09-04 | 38,069,000 | 5.01 | 5.30 | 4.99 | 5.29 | 00:00:00 | | 2002-09-05 | 30,847,500 | 5.34 | 5.35 | 5.15 | 5.31 | 00:00:00 | | 2002-09-06 | 22,439,800 | 5.30 | 5.40 | 5.24 | 5.40 | 00:00:00 | | 2002-09-09 | 19,255,100 | 5.33 | 5.41 | 5.29 | 5.38 | 00:00:00 | | 2002-09-10 | 19,750,200 | 5.40 | 5.60 | 5.40 | 5.58 | 00:00:00 | | 2002-09-11 | 24,531,600 | 5.59 | 5.63 | 5.51 | 5.59 | 00:00:00 | | 2002-09-12 | 39,465,400 | 5.55 | 5.66 | 5.37 | 5.38 | 00:00:00 | | 2002-09-13 | 25,671,200 | 5.27 | 5.40 | 5.24 | 5.34 | 00:00:00 | | 2002-09-16 | 22,527,100 | 5.33 | 5.46 | 5.29 | 5.36 | 00:00:00 | | 2002-09-17 | 26,902,900 | 5.50 | 5.57 | 5.39 | 5.40 | 00:00:00 | | 2002-09-18 | 31,721,500 | 5.35 | 5.36 | 5.21 | 5.27 | 00:00:00 | | 2002-09-19 | 27,336,500 | 5.25 | 5.32 | 5.14 | 5.24 | 00:00:00 | | 2002-09-20 | 73,226,700 | 5.18 | 5.34 | 4.96 | 5.03 | 00:00:00 | | 2002-09-23 | 28,511,500 | 5.03 | 5.05 | 4.77 | 4.82 | 00:00:00 | | 2002-09-24 | 28,994,800 | 4.83 | 5.00 | 4.69 | 4.84 | 00:00:00 | | 2002-09-25 | 24,575,800 | 4.80 | 5.02 | 4.79 | 5.00 | 00:00:00 | | 2002-09-26 | 21,533,100 | 5.08 | 5.09 | 4.92 | 5.01 | 00:00:00 | | 2002-09-27 | 16,586,600 | 4.98 | 5.06 | 4.92 | 5.06 | 00:00:00 | | 2002-09-30 | 15,115,800 | 4.92 | 4.97 | 4.81 | 4.89 | 00:00:00 | | 2002-10-01 | 14,244,400 | 4.96 | 4.96 | 4.82 | 4.82 | 00:00:00 | | 2002-10-02 | 12,672,600 | 4.95 | 4.98 | 4.85 | 4.98 | 00:00:00 | | 2002-10-03 | 34,524,800 | 4.99 | 5.20 | 4.99 | 5.13 | 00:00:00 | | 2002-10-04 | 16,775,900 | 5.12 | 5.15 | 5.02 | 5.06 | 00:00:00 | | 2002-10-07 | 18,046,000 | 4.97 | 5.09 | 4.97 | 5.07 | 00:00:00 | | 2002-10-08 | 17,217,200 | 5.10 | 5.10 | 4.92 | 4.97 | 00:00:00 | | 2002-10-09 | 14,235,900 | 4.95 | 4.99 | 4.86 | 4.88 | 00:00:00 | | 2002-10-10 | 29,699,400 | 4.74 | 4.81 | 4.67 | 4.81 | 00:00:00 | | 2002-10-11 | 19,221,800 | 4.83 | 4.89 | 4.75 | 4.84 | 00:00:00 | | 2002-10-14 | 25,243,000 | 4.81 | 4.99 | 4.81 | 4.91 | 00:00:00 | | 2002-10-15 | 19,829,700 | 4.97 | 5.13 | 4.96 | 5.11 | 00:00:00 | | 2002-10-16 | 24,907,400 | 5.07 | 5.20 | 4.96 | 5.06 | 00:00:00 | | 2002-10-17 | 18,825,300 | 5.12 | 5.18 | 5.00 | 5.11 | 00:00:00 | | 2002-10-18 | 18,024,300 | 5.14 | 5.15 | 5.00 | 5.06 | 00:00:00 | | 2002-10-21 | 13,309,800 | 5.03 | 5.09 | 4.96 | 5.02 | 00:00:00 | | 2002-10-22 | 14,772,600 | 5.04 | 5.04 | 4.93 | 4.99 | 00:00:00 | | 2002-10-23 | 17,073,500 | 5.00 | 5.05 | 4.81 | 4.83 | 00:00:00 | | 2002-10-24 | 21,586,300 | 4.87 | 5.06 | 4.83 | 5.06 | 00:00:00 | | 2002-10-25 | 14,364,200 | 5.00 | 5.03 | 4.92 | 4.97 | 00:00:00 | | 2002-10-28 | 21,361,700 | 5.05 | 5.11 | 4.93 | 4.94 | 00:00:00 | | 2002-10-29 | 17,037,900 | 4.92 | 4.98 | 4.82 | 4.83 | 00:00:00 | | 2002-10-30 | 17,362,000 | 4.87 | 4.94 | 4.81 | 4.94 | 00:00:00 | | 2002-10-31 | 15,174,000 | 4.88 | 4.96 | 4.86 | 4.96 | 00:00:00 | | 2002-11-01 | 5,994,000 | 4.92 | 4.94 | 4.83 | 4.87 | 00:00:00 | | 2002-11-04 | 14,604,500 | 4.94 | 5.04 | 4.94 | 5.04 | 00:00:00 | | 2002-11-05 | 18,013,200 | 4.99 | 5.03 | 4.94 | 4.97 | 00:00:00 | | 2002-11-06 | 12,801,300 | 5.02 | 5.03 | 4.95 | 5.02 | 00:00:00 | | 2002-11-07 | 18,038,800 | 5.03 | 5.04 | 4.86 | 4.86 | 00:00:00 | | 2002-11-08 | 13,279,600 | 4.84 | 4.92 | 4.82 | 4.84 | 00:00:00 | | 2002-11-11 | 20,143,700 | 4.84 | 5.01 | 4.80 | 5.00 | 00:00:00 | | 2002-11-12 | 19,107,200 | 5.00 | 5.04 | 4.91 | 5.01 | 00:00:00 | | 2002-11-13 | 13,227,100 | 4.96 | 4.99 | 4.87 | 4.98 | 00:00:00 | | 2002-11-14 | 16,560,000 | 4.98 | 5.04 | 4.92 | 4.98 | 00:00:00 | | 2002-11-15 | 20,762,000 | 5.03 | 5.04 | 4.95 | 5.00 | 00:00:00 | | 2002-11-18 | 18,867,200 | 5.00 | 5.09 | 5.00 | 5.07 | 00:00:00 | | 2002-11-19 | 13,927,700 | 5.04 | 5.04 | 4.97 | 4.98 | 00:00:00 | | 2002-11-20 | 15,954,600 | 5.01 | 5.02 | 4.91 | 4.93 | 00:00:00 | | 2002-11-21 | 20,523,800 | 4.97 | 5.03 | 4.95 | 4.98 | 00:00:00 | | 2002-11-22 | 17,730,400 | 4.99 | 5.02 | 4.95 | 4.98 | 00:00:00 | | 2002-11-25 | 14,507,100 | 4.99 | 4.99 | 4.95 | 4.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
