|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-25 | 14,507,100 | 4.99 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2002-11-26 | 28,791,000 | 4.97 | 5.06 | 4.95 | 4.97 | 00:00:00 | | 2002-11-27 | 24,015,800 | 4.96 | 5.08 | 4.94 | 5.08 | 00:00:00 | | 2002-11-28 | 29,595,600 | 5.06 | 5.21 | 5.04 | 5.10 | 00:00:00 | | 2002-11-29 | 14,597,700 | 5.12 | 5.15 | 5.08 | 5.11 | 00:00:00 | | 2002-12-02 | 20,016,500 | 5.12 | 5.20 | 5.08 | 5.08 | 00:00:00 | | 2002-12-03 | 18,601,600 | 5.11 | 5.11 | 4.98 | 4.98 | 00:00:00 | | 2002-12-04 | 18,431,600 | 4.98 | 5.03 | 4.95 | 4.98 | 00:00:00 | | 2002-12-05 | 23,400,600 | 5.01 | 5.07 | 4.88 | 4.88 | 00:00:00 | | 2002-12-06 | 19,356,100 | 4.89 | 4.92 | 4.81 | 4.84 | 00:00:00 | | 2002-12-09 | 19,929,800 | 4.90 | 4.93 | 4.84 | 4.86 | 00:00:00 | | 2002-12-10 | 17,802,900 | 4.87 | 4.94 | 4.82 | 4.88 | 00:00:00 | | 2002-12-11 | 23,287,500 | 4.92 | 4.99 | 4.87 | 4.99 | 00:00:00 | | 2002-12-12 | 20,645,300 | 4.98 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2002-12-13 | 16,048,600 | 4.96 | 4.96 | 4.83 | 4.83 | 00:00:00 | | 2002-12-16 | 18,905,200 | 4.85 | 4.97 | 4.82 | 4.96 | 00:00:00 | | 2002-12-17 | 14,998,100 | 4.98 | 4.98 | 4.90 | 4.92 | 00:00:00 | | 2002-12-18 | 19,451,700 | 4.91 | 4.95 | 4.85 | 4.88 | 00:00:00 | | 2002-12-19 | 25,423,400 | 4.91 | 4.93 | 4.83 | 4.85 | 00:00:00 | | 2002-12-20 | 43,623,900 | 4.84 | 4.99 | 4.82 | 4.99 | 00:00:00 | | 2002-12-23 | 13,275,100 | 5.00 | 5.05 | 4.97 | 5.03 | 00:00:00 | | 2002-12-24 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | | 2002-12-25 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | | 2002-12-26 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | | 2002-12-27 | 6,719,200 | 5.03 | 5.03 | 4.92 | 4.92 | 00:00:00 | | 2002-12-30 | 6,323,800 | 4.90 | 4.97 | 4.89 | 4.96 | 00:00:00 | | 2002-12-31 | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | | 2003-01-01 | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | | 2003-01-02 | 13,564,300 | 4.96 | 5.09 | 4.96 | 5.09 | 00:00:00 | | 2003-01-03 | 10,017,100 | 5.05 | 5.12 | 5.04 | 5.09 | 00:00:00 | | 2003-01-06 | 11,422,800 | 5.10 | 5.19 | 5.09 | 5.18 | 00:00:00 | | 2003-01-07 | 18,176,600 | 5.15 | 5.17 | 5.10 | 5.10 | 00:00:00 | | 2003-01-08 | 14,863,600 | 5.10 | 5.15 | 5.07 | 5.12 | 00:00:00 | | 2003-01-09 | 32,367,200 | 5.15 | 5.28 | 5.05 | 5.23 | 00:00:00 | | 2003-01-10 | 53,926,200 | 5.26 | 5.36 | 5.21 | 5.29 | 00:00:00 | | 2003-01-13 | 38,268,600 | 5.31 | 5.44 | 5.31 | 5.36 | 00:00:00 | | 2003-01-14 | 43,262,800 | 5.37 | 5.47 | 5.37 | 5.45 | 00:00:00 | | 2003-01-15 | 39,946,300 | 5.50 | 5.51 | 5.41 | 5.47 | 00:00:00 | | 2003-01-16 | 38,256,900 | 5.48 | 5.49 | 5.40 | 5.48 | 00:00:00 | | 2003-01-17 | 40,984,000 | 5.44 | 5.45 | 5.33 | 5.36 | 00:00:00 | | 2003-01-20 | 18,491,000 | 5.40 | 5.41 | 5.35 | 5.36 | 00:00:00 | | 2003-01-21 | 28,728,900 | 5.39 | 5.41 | 5.25 | 5.25 | 00:00:00 | | 2003-01-22 | 30,075,600 | 5.25 | 5.29 | 5.21 | 5.26 | 00:00:00 | | 2003-01-23 | 27,499,500 | 5.31 | 5.32 | 5.21 | 5.21 | 00:00:00 | | 2003-01-24 | 21,696,200 | 5.22 | 5.30 | 5.16 | 5.16 | 00:00:00 | | 2003-01-27 | 33,857,400 | 5.16 | 5.19 | 5.10 | 5.12 | 00:00:00 | | 2003-01-28 | 34,456,100 | 5.17 | 5.17 | 5.06 | 5.07 | 00:00:00 | | 2003-01-29 | 31,288,600 | 5.06 | 5.07 | 4.99 | 5.06 | 00:00:00 | | 2003-01-30 | 30,389,300 | 5.10 | 5.16 | 5.03 | 5.13 | 00:00:00 | | 2003-01-31 | 39,325,100 | 5.06 | 5.32 | 5.05 | 5.29 | 00:00:00 | | 2003-02-03 | 18,564,400 | 5.34 | 5.34 | 5.18 | 5.23 | 00:00:00 | | 2003-02-04 | 20,598,000 | 5.23 | 5.23 | 5.16 | 5.17 | 00:00:00 | | 2003-02-05 | 39,306,800 | 5.17 | 5.20 | 5.09 | 5.17 | 00:00:00 | | 2003-02-06 | 48,339,500 | 5.13 | 5.25 | 5.11 | 5.13 | 00:00:00 | | 2003-02-07 | 34,801,500 | 5.09 | 5.19 | 5.07 | 5.11 | 00:00:00 | | 2003-02-10 | 25,448,400 | 5.15 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2003-02-11 | 28,632,500 | 5.21 | 5.26 | 5.19 | 5.25 | 00:00:00 | | 2003-02-12 | 26,388,900 | 5.22 | 5.27 | 5.19 | 5.20 | 00:00:00 | | 2003-02-13 | 26,577,800 | 5.18 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2003-02-14 | 22,917,400 | 5.18 | 5.30 | 5.16 | 5.27 | 00:00:00 | | 2003-02-17 | 17,404,700 | 5.29 | 5.31 | 5.24 | 5.26 | 00:00:00 | | 2003-02-18 | 25,791,200 | 5.26 | 5.40 | 5.23 | 5.39 | 00:00:00 | | 2003-02-19 | 23,953,900 | 5.36 | 5.39 | 5.30 | 5.34 | 00:00:00 | | 2003-02-20 | 35,621,200 | 5.35 | 5.38 | 5.25 | 5.31 | 00:00:00 | | 2003-02-21 | 26,561,800 | 5.30 | 5.36 | 5.24 | 5.33 | 00:00:00 | | 2003-02-24 | 25,908,700 | 5.33 | 5.36 | 5.27 | 5.32 | 00:00:00 | | 2003-02-25 | 43,299,300 | 5.30 | 5.36 | 5.20 | 5.20 | 00:00:00 | | 2003-02-26 | 44,967,400 | 5.26 | 5.32 | 5.20 | 5.20 | 00:00:00 | | 2003-02-27 | 35,067,100 | 5.25 | 5.34 | 5.17 | 5.32 | 00:00:00 | | 2003-02-28 | 25,155,100 | 5.33 | 5.45 | 5.30 | 5.45 | 00:00:00 | | 2003-03-03 | 23,937,200 | 5.45 | 5.46 | 5.26 | 5.27 | 00:00:00 | | 2003-03-04 | 20,437,100 | 5.27 | 5.35 | 5.26 | 5.34 | 00:00:00 | | 2003-03-05 | 20,360,600 | 5.32 | 5.36 | 5.25 | 5.31 | 00:00:00 | | 2003-03-06 | 17,291,400 | 5.32 | 5.33 | 5.22 | 5.22 | 00:00:00 | | 2003-03-07 | 15,669,500 | 5.21 | 5.23 | 5.15 | 5.17 | 00:00:00 | | 2003-03-10 | 16,257,800 | 5.15 | 5.21 | 5.10 | 5.12 | 00:00:00 | | 2003-03-11 | 26,481,400 | 5.15 | 5.23 | 5.10 | 5.13 | 00:00:00 | | 2003-03-12 | 27,979,600 | 5.12 | 5.15 | 5.00 | 5.01 | 00:00:00 | | 2003-03-13 | 23,140,500 | 5.07 | 5.09 | 4.93 | 5.09 | 00:00:00 | | 2003-03-14 | 36,105,600 | 5.12 | 5.12 | 4.95 | 5.12 | 00:00:00 | | 2003-03-17 | 29,103,700 | 5.01 | 5.32 | 5.01 | 5.30 | 00:00:00 | | 2003-03-18 | 30,258,900 | 5.30 | 5.35 | 5.23 | 5.30 | 00:00:00 | | 2003-03-19 | 41,943,500 | 5.19 | 5.31 | 5.15 | 5.26 | 00:00:00 | | 2003-03-20 | 24,087,300 | 5.19 | 5.25 | 5.10 | 5.10 | 00:00:00 | | 2003-03-21 | 53,947,600 | 5.17 | 5.23 | 5.05 | 5.18 | 00:00:00 | | 2003-03-24 | 21,682,300 | 5.12 | 5.16 | 5.05 | 5.06 | 00:00:00 | | 2003-03-25 | 19,942,000 | 5.06 | 5.23 | 5.05 | 5.23 | 00:00:00 | | 2003-03-26 | 37,837,200 | 5.19 | 5.31 | 5.18 | 5.27 | 00:00:00 | | 2003-03-27 | 36,528,400 | 5.24 | 5.38 | 5.16 | 5.30 | 00:00:00 | | 2003-03-28 | 28,387,400 | 5.32 | 5.39 | 5.25 | 5.31 | 00:00:00 | | 2003-03-31 | 24,121,300 | 5.25 | 5.27 | 5.18 | 5.23 | 00:00:00 | | 2003-04-01 | 23,682,900 | 5.26 | 5.29 | 5.18 | 5.22 | 00:00:00 | | 2003-04-02 | 20,065,900 | 5.25 | 5.34 | 5.22 | 5.34 | 00:00:00 | | 2003-04-03 | 22,051,900 | 5.32 | 5.40 | 5.30 | 5.39 | 00:00:00 | | 2003-04-04 | 22,776,700 | 5.39 | 5.44 | 5.36 | 5.39 | 00:00:00 | | 2003-04-07 | 21,792,500 | 5.48 | 5.51 | 5.41 | 5.44 | 00:00:00 | | 2003-04-08 | 19,283,200 | 5.43 | 5.47 | 5.37 | 5.40 | 00:00:00 | | 2003-04-09 | 20,569,700 | 5.39 | 5.45 | 5.36 | 5.40 | 00:00:00 | | 2003-04-10 | 23,358,500 | 5.38 | 5.40 | 5.28 | 5.29 | 00:00:00 | | 2003-04-11 | 29,427,600 | 5.31 | 5.33 | 5.21 | 5.32 | 00:00:00 | | 2003-04-14 | 25,089,100 | 5.30 | 5.38 | 5.25 | 5.38 | 00:00:00 | | 2003-04-15 | 29,162,700 | 5.40 | 5.42 | 5.31 | 5.33 | 00:00:00 | | 2003-04-16 | 13,740,400 | 5.37 | 5.39 | 5.30 | 5.32 | 00:00:00 | | 2003-04-17 | 22,911,500 | 5.37 | 5.39 | 5.31 | 5.38 | 00:00:00 | | 2003-04-18 | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2003-04-21 | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2003-04-22 | 11,099,200 | 5.37 | 5.40 | 5.33 | 5.37 | 00:00:00 | | 2003-04-23 | 29,725,000 | 5.40 | 5.46 | 5.35 | 5.39 | 00:00:00 | | 2003-04-24 | 13,172,900 | 5.40 | 5.42 | 5.36 | 5.39 | 00:00:00 | | 2003-04-25 | 9,967,200 | 5.40 | 5.40 | 5.29 | 5.29 | 00:00:00 | | 2003-04-28 | 18,292,300 | 5.31 | 5.43 | 5.30 | 5.41 | 00:00:00 | | 2003-04-29 | 17,984,600 | 5.43 | 5.43 | 5.35 | 5.35 | 00:00:00 | | 2003-04-30 | 11,789,800 | 5.36 | 5.40 | 5.33 | 5.36 | 00:00:00 | | 2003-05-01 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2003-05-02 | 10,690,300 | 5.35 | 5.37 | 5.30 | 5.35 | 00:00:00 | | 2003-05-05 | 16,657,600 | 5.39 | 5.49 | 5.38 | 5.43 | 00:00:00 | | 2003-05-06 | 32,927,700 | 5.44 | 5.60 | 5.41 | 5.59 | 00:00:00 | | 2003-05-07 | 26,214,300 | 5.58 | 5.66 | 5.57 | 5.64 | 00:00:00 | | 2003-05-08 | 27,962,900 | 5.64 | 5.67 | 5.56 | 5.60 | 00:00:00 | | 2003-05-09 | 13,830,200 | 5.59 | 5.69 | 5.56 | 5.69 | 00:00:00 | | 2003-05-12 | 28,591,900 | 5.71 | 5.74 | 5.60 | 5.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
