|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-12 | 28,591,900 | 5.71 | 5.74 | 5.60 | 5.71 | 00:00:00 | 2003-05-13 | 29,835,400 | 5.74 | 5.74 | 5.59 | 5.61 | 00:00:00 | 2003-05-14 | 17,941,900 | 5.63 | 5.66 | 5.59 | 5.63 | 00:00:00 | 2003-05-15 | 17,133,800 | 5.60 | 5.68 | 5.59 | 5.64 | 00:00:00 | 2003-05-16 | 22,362,900 | 5.68 | 5.72 | 5.65 | 5.70 | 00:00:00 | 2003-05-19 | 27,073,200 | 5.69 | 5.79 | 5.66 | 5.66 | 00:00:00 | 2003-05-20 | 24,453,500 | 5.66 | 5.75 | 5.65 | 5.73 | 00:00:00 | 2003-05-21 | 28,487,900 | 5.73 | 5.81 | 5.72 | 5.77 | 00:00:00 | 2003-05-22 | 19,990,400 | 5.78 | 5.86 | 5.78 | 5.84 | 00:00:00 | 2003-05-23 | 21,250,200 | 5.86 | 5.87 | 5.78 | 5.82 | 00:00:00 | 2003-05-26 | 11,519,500 | 5.85 | 5.88 | 5.82 | 5.83 | 00:00:00 | 2003-05-27 | 28,851,600 | 5.79 | 5.92 | 5.74 | 5.91 | 00:00:00 | 2003-05-28 | 33,849,900 | 5.95 | 6.01 | 5.93 | 5.98 | 00:00:00 | 2003-05-29 | 22,417,800 | 5.97 | 6.03 | 5.94 | 5.94 | 00:00:00 | 2003-05-30 | 27,644,500 | 5.93 | 5.97 | 5.90 | 5.92 | 00:00:00 | 2003-06-02 | 8,614,100 | 5.96 | 6.01 | 5.93 | 6.01 | 00:00:00 | 2003-06-03 | 22,450,800 | 5.99 | 6.03 | 5.95 | 6.00 | 00:00:00 | 2003-06-04 | 25,792,300 | 6.00 | 6.10 | 5.95 | 6.03 | 00:00:00 | 2003-06-05 | 39,113,000 | 6.06 | 6.07 | 5.95 | 5.97 | 00:00:00 | 2003-06-06 | 20,841,900 | 6.00 | 6.04 | 5.99 | 6.01 | 00:00:00 | 2003-06-09 | 30,127,900 | 6.00 | 6.03 | 5.95 | 5.96 | 00:00:00 | 2003-06-10 | 22,334,600 | 5.97 | 6.00 | 5.91 | 5.91 | 00:00:00 | 2003-06-11 | 34,814,700 | 5.95 | 5.98 | 5.87 | 5.92 | 00:00:00 | 2003-06-12 | 51,000,900 | 5.95 | 6.01 | 5.93 | 6.01 | 00:00:00 | 2003-06-13 | 19,898,400 | 6.00 | 6.08 | 5.99 | 6.00 | 00:00:00 | 2003-06-16 | 21,350,800 | 5.99 | 6.04 | 5.98 | 5.99 | 00:00:00 | 2003-06-17 | 53,041,600 | 6.04 | 6.06 | 5.91 | 5.92 | 00:00:00 | 2003-06-18 | 26,097,600 | 5.93 | 5.96 | 5.91 | 5.95 | 00:00:00 | 2003-06-19 | 23,033,200 | 5.95 | 5.97 | 5.91 | 5.95 | 00:00:00 | 2003-06-20 | 61,499,200 | 5.96 | 6.03 | 5.93 | 6.03 | 00:00:00 | 2003-06-23 | 62,579,500 | 5.55 | 5.62 | 5.51 | 5.55 | 00:00:00 | 2003-06-24 | 111,823,400 | 5.56 | 5.56 | 5.42 | 5.51 | 00:00:00 | 2003-06-25 | 44,915,400 | 5.51 | 5.56 | 5.48 | 5.54 | 00:00:00 | 2003-06-26 | 21,421,000 | 5.53 | 5.64 | 5.53 | 5.59 | 00:00:00 | 2003-06-27 | 19,393,700 | 5.61 | 5.64 | 5.47 | 5.47 | 00:00:00 | 2003-06-30 | 21,667,000 | 5.48 | 5.56 | 5.43 | 5.43 | 00:00:00 | 2003-07-01 | 27,123,200 | 5.44 | 5.48 | 5.29 | 5.34 | 00:00:00 | 2003-07-02 | 30,189,700 | 5.37 | 5.47 | 5.32 | 5.43 | 00:00:00 | 2003-07-03 | 34,295,000 | 5.45 | 5.48 | 5.27 | 5.36 | 00:00:00 | 2003-07-04 | 21,964,900 | 5.35 | 5.47 | 5.33 | 5.45 | 00:00:00 | 2003-07-07 | 21,186,400 | 5.44 | 5.60 | 5.44 | 5.60 | 00:00:00 | 2003-07-08 | 20,397,700 | 5.59 | 5.63 | 5.54 | 5.58 | 00:00:00 | 2003-07-09 | 16,623,100 | 5.59 | 5.60 | 5.49 | 5.51 | 00:00:00 | 2003-07-10 | 11,106,500 | 5.52 | 5.52 | 5.46 | 5.46 | 00:00:00 | 2003-07-11 | 14,036,800 | 5.46 | 5.55 | 5.43 | 5.55 | 00:00:00 | 2003-07-14 | 15,136,900 | 5.56 | 5.58 | 5.52 | 5.57 | 00:00:00 | 2003-07-15 | 14,890,900 | 5.57 | 5.60 | 5.52 | 5.56 | 00:00:00 | 2003-07-16 | 16,626,300 | 5.59 | 5.61 | 5.48 | 5.49 | 00:00:00 | 2003-07-17 | 18,519,100 | 5.50 | 5.53 | 5.44 | 5.49 | 00:00:00 | 2003-07-18 | 44,502,400 | 5.54 | 5.60 | 5.53 | 5.57 | 00:00:00 | 2003-07-21 | 12,654,900 | 5.60 | 5.60 | 5.49 | 5.51 | 00:00:00 | 2003-07-22 | 17,765,700 | 5.52 | 5.58 | 5.48 | 5.58 | 00:00:00 | 2003-07-23 | 73,248,100 | 5.58 | 5.60 | 5.53 | 5.55 | 00:00:00 | 2003-07-24 | 28,604,800 | 5.56 | 5.72 | 5.55 | 5.69 | 00:00:00 | 2003-07-25 | 27,153,700 | 5.67 | 5.76 | 5.63 | 5.72 | 00:00:00 | 2003-07-28 | 24,062,600 | 5.76 | 5.85 | 5.72 | 5.73 | 00:00:00 | 2003-07-29 | 26,223,900 | 5.70 | 5.77 | 5.63 | 5.69 | 00:00:00 | 2003-07-30 | 13,339,600 | 5.71 | 5.73 | 5.63 | 5.64 | 00:00:00 | 2003-07-31 | 21,823,400 | 5.67 | 5.72 | 5.57 | 5.66 | 00:00:00 | 2003-08-01 | 14,445,200 | 5.66 | 5.67 | 5.61 | 5.63 | 00:00:00 | 2003-08-04 | 16,709,500 | 5.69 | 5.69 | 5.57 | 5.57 | 00:00:00 | 2003-08-05 | 14,008,300 | 5.58 | 5.61 | 5.55 | 5.57 | 00:00:00 | 2003-08-06 | 19,611,400 | 5.56 | 5.58 | 5.48 | 5.50 | 00:00:00 | 2003-08-07 | 10,885,700 | 5.53 | 5.56 | 5.49 | 5.55 | 00:00:00 | 2003-08-08 | 33,608,200 | 5.57 | 5.64 | 5.52 | 5.58 | 00:00:00 | 2003-08-11 | 12,608,900 | 5.60 | 5.64 | 5.55 | 5.63 | 00:00:00 | 2003-08-12 | 7,752,000 | 5.64 | 5.66 | 5.59 | 5.63 | 00:00:00 | 2003-08-13 | 10,909,200 | 5.64 | 5.66 | 5.59 | 5.59 | 00:00:00 | 2003-08-14 | 27,437,100 | 5.55 | 5.70 | 5.55 | 5.70 | 00:00:00 | 2003-08-15 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | 2003-08-18 | 11,731,900 | 5.72 | 5.74 | 5.66 | 5.74 | 00:00:00 | 2003-08-19 | 12,207,400 | 5.74 | 5.75 | 5.66 | 5.70 | 00:00:00 | 2003-08-20 | 7,325,000 | 5.70 | 5.72 | 5.67 | 5.68 | 00:00:00 | 2003-08-21 | 7,930,000 | 5.69 | 5.73 | 5.67 | 5.67 | 00:00:00 | 2003-08-22 | 7,262,200 | 5.66 | 5.72 | 5.66 | 5.70 | 00:00:00 | 2003-08-25 | 8,538,300 | 5.72 | 5.72 | 5.62 | 5.62 | 00:00:00 | 2003-08-26 | 9,805,600 | 5.64 | 5.66 | 5.58 | 5.58 | 00:00:00 | 2003-08-27 | 8,361,100 | 5.60 | 5.61 | 5.56 | 5.59 | 00:00:00 | 2003-08-28 | 10,761,400 | 5.60 | 5.63 | 5.58 | 5.58 | 00:00:00 | 2003-08-29 | 8,699,300 | 5.61 | 5.63 | 5.55 | 5.55 | 00:00:00 | 2003-09-01 | 14,481,200 | 5.56 | 5.59 | 5.53 | 5.56 | 00:00:00 | 2003-09-02 | 15,848,900 | 5.56 | 5.60 | 5.54 | 5.54 | 00:00:00 | 2003-09-03 | 19,910,100 | 5.54 | 5.60 | 5.51 | 5.51 | 00:00:00 | 2003-09-04 | 17,891,000 | 5.53 | 5.59 | 5.52 | 5.59 | 00:00:00 | 2003-09-05 | 36,789,100 | 5.59 | 5.67 | 5.59 | 5.62 | 00:00:00 | 2003-09-08 | 15,371,200 | 5.64 | 5.66 | 5.61 | 5.60 | 00:00:00 | 2003-09-09 | 10,594,700 | 5.61 | 5.61 | 5.56 | 5.56 | 00:00:00 | 2003-09-10 | 70,763,700 | 5.58 | 5.58 | 5.40 | 5.44 | 00:00:00 | 2003-09-11 | 44,364,000 | 5.44 | 5.54 | 5.40 | 5.52 | 00:00:00 | 2003-09-12 | 24,615,300 | 5.53 | 5.53 | 5.43 | 5.45 | 00:00:00 | 2003-09-15 | 16,233,400 | 5.48 | 5.50 | 5.42 | 5.42 | 00:00:00 | 2003-09-16 | 14,402,700 | 5.44 | 5.47 | 5.41 | 5.45 | 00:00:00 | 2003-09-17 | 14,081,500 | 5.46 | 5.51 | 5.45 | 5.47 | 00:00:00 | 2003-09-18 | 21,180,100 | 5.47 | 5.52 | 5.46 | 5.52 | 00:00:00 | 2003-09-19 | 30,066,500 | 5.51 | 5.52 | 5.48 | 5.49 | 00:00:00 | 2003-09-22 | 19,622,700 | 5.46 | 5.51 | 5.44 | 5.44 | 00:00:00 | 2003-09-23 | 17,632,200 | 5.45 | 5.46 | 5.40 | 5.41 | 00:00:00 | 2003-09-24 | 37,115,900 | 5.42 | 5.45 | 5.38 | 5.44 | 00:00:00 | 2003-09-25 | 19,732,400 | 5.41 | 5.43 | 5.39 | 5.40 | 00:00:00 | 2003-09-26 | 18,282,300 | 5.39 | 5.41 | 5.36 | 5.39 | 00:00:00 | 2003-09-29 | 17,009,200 | 5.38 | 5.45 | 5.38 | 5.42 | 00:00:00 | 2003-09-30 | 16,656,400 | 5.43 | 5.43 | 5.34 | 5.34 | 00:00:00 | 2003-10-01 | 23,040,200 | 5.35 | 5.40 | 5.32 | 5.37 | 00:00:00 | 2003-10-02 | 17,150,200 | 5.39 | 5.39 | 5.31 | 5.33 | 00:00:00 | 2003-10-03 | 12,637,900 | 5.33 | 5.41 | 5.31 | 5.41 | 00:00:00 | 2003-10-06 | 11,733,200 | 5.43 | 5.43 | 5.37 | 5.39 | 00:00:00 | 2003-10-07 | 12,020,600 | 5.38 | 5.42 | 5.35 | 5.42 | 00:00:00 | 2003-10-08 | 17,208,700 | 5.40 | 5.45 | 5.40 | 5.45 | 00:00:00 | 2003-10-09 | 18,136,500 | 5.45 | 5.45 | 5.38 | 5.42 | 00:00:00 | 2003-10-10 | 11,881,200 | 5.41 | 5.43 | 5.38 | 5.40 | 00:00:00 | 2003-10-13 | 12,607,900 | 5.41 | 5.44 | 5.39 | 5.43 | 00:00:00 | 2003-10-14 | 14,096,300 | 5.43 | 5.44 | 5.40 | 5.42 | 00:00:00 | 2003-10-15 | 19,054,500 | 5.43 | 5.49 | 5.42 | 5.45 | 00:00:00 | 2003-10-16 | 13,142,000 | 5.45 | 5.48 | 5.41 | 5.43 | 00:00:00 | 2003-10-17 | 9,637,500 | 5.46 | 5.49 | 5.44 | 5.44 | 00:00:00 | 2003-10-20 | 8,877,600 | 5.45 | 5.47 | 5.43 | 5.46 | 00:00:00 | 2003-10-21 | 11,511,300 | 5.47 | 5.49 | 5.45 | 5.48 | 00:00:00 | 2003-10-22 | 10,567,000 | 5.47 | 5.49 | 5.41 | 5.41 | 00:00:00 | 2003-10-23 | 16,277,300 | 5.39 | 5.42 | 5.36 | 5.39 | 00:00:00 | 2003-10-24 | 13,088,300 | 5.40 | 5.41 | 5.36 | 5.38 | 00:00:00 | 2003-10-27 | 13,735,600 | 5.40 | 5.47 | 5.38 | 5.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|