|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-27 | 13,735,600 | 5.40 | 5.47 | 5.38 | 5.46 | 00:00:00 | | 2003-10-28 | 12,349,300 | 5.46 | 5.49 | 5.44 | 5.47 | 00:00:00 | | 2003-10-29 | 17,862,700 | 5.48 | 5.49 | 5.39 | 5.42 | 00:00:00 | | 2003-10-30 | 137,893,100 | 5.40 | 5.46 | 5.36 | 5.41 | 00:00:00 | | 2003-10-31 | 33,261,300 | 5.41 | 5.43 | 5.36 | 5.38 | 00:00:00 | | 2003-11-03 | 34,893,600 | 5.39 | 5.41 | 5.36 | 5.39 | 00:00:00 | | 2003-11-04 | 36,894,900 | 5.37 | 5.41 | 5.36 | 5.38 | 00:00:00 | | 2003-11-05 | 40,373,800 | 5.38 | 5.39 | 5.32 | 5.34 | 00:00:00 | | 2003-11-06 | 23,838,100 | 5.34 | 5.36 | 5.31 | 5.35 | 00:00:00 | | 2003-11-07 | 30,828,400 | 5.36 | 5.43 | 5.35 | 5.41 | 00:00:00 | | 2003-11-10 | 15,982,700 | 5.39 | 5.43 | 5.38 | 5.41 | 00:00:00 | | 2003-11-11 | 19,597,400 | 5.41 | 5.44 | 5.39 | 5.43 | 00:00:00 | | 2003-11-12 | 18,890,000 | 5.44 | 5.46 | 5.42 | 5.44 | 00:00:00 | | 2003-11-13 | 31,346,000 | 5.45 | 5.46 | 5.39 | 5.40 | 00:00:00 | | 2003-11-14 | 30,758,700 | 5.41 | 5.49 | 5.39 | 5.48 | 00:00:00 | | 2003-11-17 | 21,052,300 | 5.47 | 5.47 | 5.41 | 5.41 | 00:00:00 | | 2003-11-18 | 15,092,000 | 5.42 | 5.44 | 5.41 | 5.43 | 00:00:00 | | 2003-11-19 | 85,201,200 | 5.42 | 5.42 | 5.23 | 5.23 | 00:00:00 | | 2003-11-20 | 102,606,700 | 5.24 | 5.27 | 5.15 | 5.23 | 00:00:00 | | 2003-11-21 | 24,877,300 | 5.23 | 5.28 | 5.22 | 5.27 | 00:00:00 | | 2003-11-24 | 27,322,400 | 5.30 | 5.30 | 5.27 | 5.28 | 00:00:00 | | 2003-11-25 | 35,671,400 | 5.29 | 5.30 | 5.24 | 5.27 | 00:00:00 | | 2003-11-26 | 23,976,900 | 5.27 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2003-11-27 | 15,690,200 | 5.27 | 5.31 | 5.26 | 5.30 | 00:00:00 | | 2003-11-28 | 37,568,700 | 5.30 | 5.34 | 5.29 | 5.33 | 00:00:00 | | 2003-12-01 | 17,461,800 | 5.34 | 5.37 | 5.34 | 5.37 | 00:00:00 | | 2003-12-02 | 30,336,800 | 5.35 | 5.36 | 5.27 | 5.29 | 00:00:00 | | 2003-12-03 | 20,514,000 | 5.29 | 5.32 | 5.27 | 5.32 | 00:00:00 | | 2003-12-04 | 20,643,700 | 5.32 | 5.33 | 5.28 | 5.29 | 00:00:00 | | 2003-12-05 | 15,512,700 | 5.30 | 5.31 | 5.26 | 5.28 | 00:00:00 | | 2003-12-08 | 11,453,500 | 5.28 | 5.28 | 5.23 | 5.25 | 00:00:00 | | 2003-12-09 | 19,475,200 | 5.26 | 5.32 | 5.26 | 5.30 | 00:00:00 | | 2003-12-10 | 24,642,900 | 5.30 | 5.32 | 5.28 | 5.30 | 00:00:00 | | 2003-12-11 | 14,894,100 | 5.31 | 5.33 | 5.29 | 5.31 | 00:00:00 | | 2003-12-12 | 23,376,500 | 5.31 | 5.38 | 5.31 | 5.34 | 00:00:00 | | 2003-12-15 | 18,610,200 | 5.37 | 5.37 | 5.33 | 5.35 | 00:00:00 | | 2003-12-16 | 19,528,000 | 5.34 | 5.36 | 5.33 | 5.35 | 00:00:00 | | 2003-12-17 | 19,199,000 | 5.35 | 5.35 | 5.32 | 5.35 | 00:00:00 | | 2003-12-18 | 28,887,400 | 5.35 | 5.40 | 5.33 | 5.40 | 00:00:00 | | 2003-12-19 | 59,590,800 | 5.40 | 5.47 | 5.40 | 5.46 | 00:00:00 | | 2003-12-22 | 21,583,200 | 5.46 | 5.48 | 5.40 | 5.40 | 00:00:00 | | 2003-12-23 | 12,256,900 | 5.39 | 5.44 | 5.39 | 5.40 | 00:00:00 | | 2003-12-24 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2003-12-25 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2003-12-26 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2003-12-29 | 7,973,300 | 5.41 | 5.44 | 5.40 | 5.41 | 00:00:00 | | 2003-12-30 | 12,648,500 | 5.43 | 5.44 | 5.39 | 5.39 | 00:00:00 | | 2003-12-31 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2004-01-01 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2004-01-02 | 12,310,000 | 5.40 | 5.47 | 5.39 | 5.46 | 00:00:00 | | 2004-01-05 | 33,823,000 | 5.47 | 5.56 | 5.45 | 5.55 | 00:00:00 | | 2004-01-06 | 29,473,900 | 5.55 | 5.62 | 5.54 | 5.60 | 00:00:00 | | 2004-01-07 | 33,905,500 | 5.58 | 5.59 | 5.52 | 5.55 | 00:00:00 | | 2004-01-08 | 33,427,700 | 5.56 | 5.61 | 5.52 | 5.55 | 00:00:00 | | 2004-01-09 | 30,245,500 | 5.57 | 5.58 | 5.49 | 5.51 | 00:00:00 | | 2004-01-12 | 30,786,000 | 5.52 | 5.59 | 5.50 | 5.58 | 00:00:00 | | 2004-01-13 | 40,055,800 | 5.58 | 5.61 | 5.54 | 5.60 | 00:00:00 | | 2004-01-14 | 82,312,600 | 5.75 | 5.78 | 5.68 | 5.70 | 00:00:00 | | 2004-01-15 | 25,962,900 | 5.69 | 5.70 | 5.66 | 5.67 | 00:00:00 | | 2004-01-16 | 32,137,400 | 5.67 | 5.69 | 5.63 | 5.65 | 00:00:00 | | 2004-01-19 | 29,057,900 | 5.65 | 5.72 | 5.65 | 5.69 | 00:00:00 | | 2004-01-20 | 49,761,400 | 5.71 | 5.79 | 5.69 | 5.77 | 00:00:00 | | 2004-01-21 | 32,827,500 | 5.77 | 5.81 | 5.76 | 5.80 | 00:00:00 | | 2004-01-22 | 29,313,700 | 5.82 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2004-01-23 | 15,930,500 | 5.78 | 5.80 | 5.76 | 5.80 | 00:00:00 | | 2004-01-26 | 50,503,100 | 5.81 | 5.82 | 5.73 | 5.79 | 00:00:00 | | 2004-01-27 | 50,481,300 | 5.81 | 5.86 | 5.73 | 5.73 | 00:00:00 | | 2004-01-28 | 33,235,800 | 5.73 | 5.85 | 5.72 | 5.83 | 00:00:00 | | 2004-01-29 | 29,867,600 | 5.80 | 5.84 | 5.78 | 5.79 | 00:00:00 | | 2004-01-30 | 39,746,200 | 5.79 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2004-02-02 | 46,501,600 | 5.81 | 5.89 | 5.81 | 5.87 | 00:00:00 | | 2004-02-03 | 30,579,200 | 5.89 | 5.89 | 5.85 | 5.88 | 00:00:00 | | 2004-02-04 | 54,932,900 | 5.90 | 5.98 | 5.89 | 5.92 | 00:00:00 | | 2004-02-05 | 36,752,400 | 5.92 | 5.93 | 5.84 | 5.84 | 00:00:00 | | 2004-02-06 | 36,991,300 | 5.85 | 5.93 | 5.82 | 5.92 | 00:00:00 | | 2004-02-09 | 34,733,100 | 5.92 | 5.94 | 5.87 | 5.90 | 00:00:00 | | 2004-02-10 | 27,525,500 | 5.90 | 5.91 | 5.84 | 5.84 | 00:00:00 | | 2004-02-11 | 36,294,900 | 5.85 | 5.96 | 5.83 | 5.95 | 00:00:00 | | 2004-02-12 | 69,649,300 | 5.96 | 6.05 | 5.95 | 6.00 | 00:00:00 | | 2004-02-13 | 59,490,300 | 6.00 | 6.08 | 6.00 | 6.04 | 00:00:00 | | 2004-02-16 | 21,060,400 | 6.04 | 6.05 | 6.00 | 6.03 | 00:00:00 | | 2004-02-17 | 26,315,800 | 6.03 | 6.09 | 6.01 | 6.05 | 00:00:00 | | 2004-02-18 | 62,145,000 | 6.07 | 6.15 | 6.04 | 6.14 | 00:00:00 | | 2004-02-19 | 42,508,100 | 6.16 | 6.18 | 6.11 | 6.17 | 00:00:00 | | 2004-02-20 | 40,076,100 | 6.15 | 6.17 | 6.08 | 6.12 | 00:00:00 | | 2004-02-23 | 12,849,600 | 6.13 | 6.14 | 6.11 | 6.13 | 00:00:00 | | 2004-02-24 | 30,438,700 | 6.13 | 6.20 | 6.11 | 6.17 | 00:00:00 | | 2004-02-25 | 25,211,500 | 6.17 | 6.20 | 6.14 | 6.14 | 00:00:00 | | 2004-02-26 | 20,613,800 | 6.16 | 6.16 | 6.11 | 6.12 | 00:00:00 | | 2004-02-27 | 36,833,500 | 6.13 | 6.23 | 6.13 | 6.22 | 00:00:00 | | 2004-03-01 | 45,943,900 | 6.24 | 6.37 | 6.23 | 6.34 | 00:00:00 | | 2004-03-02 | 35,674,200 | 6.37 | 6.38 | 6.28 | 6.31 | 00:00:00 | | 2004-03-03 | 66,516,800 | 6.30 | 6.42 | 6.30 | 6.38 | 00:00:00 | | 2004-03-04 | 29,293,000 | 6.41 | 6.45 | 6.37 | 6.42 | 00:00:00 | | 2004-03-05 | 34,036,800 | 6.44 | 6.44 | 6.35 | 6.37 | 00:00:00 | | 2004-03-08 | 29,018,100 | 6.37 | 6.38 | 6.32 | 6.35 | 00:00:00 | | 2004-03-09 | 33,441,000 | 6.34 | 6.40 | 6.31 | 6.38 | 00:00:00 | | 2004-03-10 | 26,610,300 | 6.37 | 6.40 | 6.31 | 6.37 | 00:00:00 | | 2004-03-11 | 54,960,300 | 6.35 | 6.35 | 6.19 | 6.20 | 00:00:00 | | 2004-03-12 | 52,472,700 | 6.16 | 6.20 | 6.09 | 6.18 | 00:00:00 | | 2004-03-15 | 41,490,300 | 6.16 | 6.21 | 6.08 | 6.08 | 00:00:00 | | 2004-03-16 | 41,449,000 | 6.08 | 6.17 | 6.06 | 6.16 | 00:00:00 | | 2004-03-17 | 39,652,300 | 6.14 | 6.21 | 6.09 | 6.17 | 00:00:00 | | 2004-03-18 | 27,288,400 | 6.20 | 6.20 | 6.07 | 6.10 | 00:00:00 | | 2004-03-19 | 37,257,300 | 6.16 | 6.19 | 6.11 | 6.15 | 00:00:00 | | 2004-03-22 | 38,243,900 | 6.13 | 6.21 | 6.06 | 6.07 | 00:00:00 | | 2004-03-23 | 36,166,600 | 6.05 | 6.13 | 6.02 | 6.08 | 00:00:00 | | 2004-03-24 | 42,050,400 | 6.07 | 6.15 | 6.04 | 6.15 | 00:00:00 | | 2004-03-25 | 33,419,200 | 6.15 | 6.16 | 6.09 | 6.11 | 00:00:00 | | 2004-03-26 | 56,124,900 | 6.14 | 6.30 | 6.09 | 6.30 | 00:00:00 | | 2004-03-29 | 58,720,200 | 6.30 | 6.45 | 6.24 | 6.44 | 00:00:00 | | 2004-03-30 | 45,827,200 | 6.44 | 6.53 | 6.38 | 6.53 | 00:00:00 | | 2004-03-31 | 52,698,100 | 6.52 | 6.62 | 6.51 | 6.58 | 00:00:00 | | 2004-04-01 | 36,074,400 | 6.59 | 6.60 | 6.52 | 6.56 | 00:00:00 | | 2004-04-02 | 46,727,200 | 6.56 | 6.70 | 6.56 | 6.67 | 00:00:00 | | 2004-04-05 | 31,351,800 | 6.66 | 6.71 | 6.61 | 6.70 | 00:00:00 | | 2004-04-06 | 36,817,400 | 6.69 | 6.72 | 6.63 | 6.71 | 00:00:00 | | 2004-04-07 | 23,833,900 | 6.69 | 6.74 | 6.66 | 6.66 | 00:00:00 | | 2004-04-08 | 25,852,600 | 6.68 | 6.74 | 6.67 | 6.70 | 00:00:00 | | 2004-04-09 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2004-04-12 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
