|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-12 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2004-04-13 | 43,250,700 | 6.72 | 6.88 | 6.72 | 6.81 | 00:00:00 | | 2004-04-14 | 42,535,100 | 6.78 | 6.81 | 6.70 | 6.74 | 00:00:00 | | 2004-04-15 | 37,626,700 | 6.75 | 6.77 | 6.69 | 6.72 | 00:00:00 | | 2004-04-16 | 42,460,400 | 6.69 | 6.90 | 6.69 | 6.87 | 00:00:00 | | 2004-04-19 | 19,809,100 | 6.85 | 6.86 | 6.80 | 6.84 | 00:00:00 | | 2004-04-20 | 31,340,100 | 6.84 | 6.90 | 6.83 | 6.85 | 00:00:00 | | 2004-04-21 | 30,276,100 | 6.83 | 6.87 | 6.76 | 6.79 | 00:00:00 | | 2004-04-22 | 25,981,400 | 6.82 | 6.85 | 6.75 | 6.82 | 00:00:00 | | 2004-04-23 | 29,630,600 | 6.83 | 6.84 | 6.75 | 6.77 | 00:00:00 | | 2004-04-26 | 12,789,600 | 6.77 | 6.79 | 6.75 | 6.76 | 00:00:00 | | 2004-04-27 | 20,388,500 | 6.76 | 6.79 | 6.72 | 6.75 | 00:00:00 | | 2004-04-28 | 31,912,000 | 6.75 | 6.77 | 6.62 | 6.63 | 00:00:00 | | 2004-04-29 | 28,747,600 | 6.62 | 6.66 | 6.56 | 6.63 | 00:00:00 | | 2004-04-30 | 14,972,700 | 6.63 | 6.66 | 6.60 | 6.65 | 00:00:00 | | 2004-05-03 | 14,866,200 | 6.65 | 6.72 | 6.61 | 6.72 | 00:00:00 | | 2004-05-04 | 19,910,700 | 6.72 | 6.77 | 6.68 | 6.74 | 00:00:00 | | 2004-05-05 | 23,136,100 | 6.73 | 6.80 | 6.71 | 6.79 | 00:00:00 | | 2004-05-06 | 37,336,200 | 6.78 | 6.83 | 6.69 | 6.70 | 00:00:00 | | 2004-05-07 | 23,547,600 | 6.72 | 6.75 | 6.67 | 6.68 | 00:00:00 | | 2004-05-10 | 27,043,600 | 6.63 | 6.64 | 6.55 | 6.58 | 00:00:00 | | 2004-05-11 | 33,323,400 | 6.61 | 6.63 | 6.55 | 6.62 | 00:00:00 | | 2004-05-12 | 31,369,800 | 6.62 | 6.63 | 6.45 | 6.45 | 00:00:00 | | 2004-05-13 | 30,625,100 | 6.44 | 6.62 | 6.43 | 6.61 | 00:00:00 | | 2004-05-14 | 31,122,000 | 6.59 | 6.67 | 6.57 | 6.67 | 00:00:00 | | 2004-05-17 | 22,757,400 | 6.62 | 6.64 | 6.58 | 6.62 | 00:00:00 | | 2004-05-18 | 12,758,900 | 6.62 | 6.65 | 6.59 | 6.62 | 00:00:00 | | 2004-05-19 | 18,719,000 | 6.65 | 6.66 | 6.60 | 6.66 | 00:00:00 | | 2004-05-20 | 14,337,700 | 6.64 | 6.64 | 6.61 | 6.62 | 00:00:00 | | 2004-05-21 | 17,935,500 | 6.68 | 6.68 | 6.60 | 6.62 | 00:00:00 | | 2004-05-24 | 22,463,400 | 6.63 | 6.65 | 6.59 | 6.62 | 00:00:00 | | 2004-05-25 | 18,216,400 | 6.60 | 6.61 | 6.57 | 6.59 | 00:00:00 | | 2004-05-26 | 15,067,700 | 6.62 | 6.66 | 6.61 | 6.65 | 00:00:00 | | 2004-05-27 | 22,609,900 | 6.65 | 6.70 | 6.65 | 6.69 | 00:00:00 | | 2004-05-28 | 17,359,600 | 6.69 | 6.72 | 6.67 | 6.71 | 00:00:00 | | 2004-05-31 | 10,896,600 | 6.70 | 6.71 | 6.68 | 6.70 | 00:00:00 | | 2004-06-01 | 32,241,300 | 6.72 | 6.72 | 6.65 | 6.66 | 00:00:00 | | 2004-06-02 | 14,038,200 | 6.69 | 6.71 | 6.65 | 6.67 | 00:00:00 | | 2004-06-03 | 32,819,300 | 6.66 | 6.69 | 6.58 | 6.63 | 00:00:00 | | 2004-06-04 | 41,599,000 | 6.62 | 6.70 | 6.60 | 6.68 | 00:00:00 | | 2004-06-07 | 24,324,100 | 6.70 | 6.71 | 6.68 | 6.70 | 00:00:00 | | 2004-06-08 | 38,797,200 | 6.72 | 6.82 | 6.71 | 6.78 | 00:00:00 | | 2004-06-09 | 66,512,900 | 6.80 | 6.90 | 6.76 | 6.76 | 00:00:00 | | 2004-06-10 | 46,914,400 | 6.78 | 6.87 | 6.77 | 6.85 | 00:00:00 | | 2004-06-11 | 52,201,200 | 6.86 | 6.93 | 6.84 | 6.92 | 00:00:00 | | 2004-06-14 | 55,302,900 | 6.92 | 6.96 | 6.83 | 6.85 | 00:00:00 | | 2004-06-15 | 41,654,000 | 6.86 | 6.95 | 6.86 | 6.88 | 00:00:00 | | 2004-06-16 | 41,816,400 | 6.89 | 6.95 | 6.86 | 6.92 | 00:00:00 | | 2004-06-17 | 55,329,500 | 6.92 | 6.94 | 6.84 | 6.88 | 00:00:00 | | 2004-06-18 | 69,763,600 | 6.89 | 6.89 | 6.77 | 6.79 | 00:00:00 | | 2004-06-21 | 38,636,700 | 6.47 | 6.55 | 6.47 | 6.53 | 00:00:00 | | 2004-06-22 | 28,493,400 | 6.49 | 6.54 | 6.48 | 6.51 | 00:00:00 | | 2004-06-23 | 33,725,900 | 6.53 | 6.64 | 6.53 | 6.64 | 00:00:00 | | 2004-06-24 | 37,034,400 | 6.67 | 6.70 | 6.60 | 6.64 | 00:00:00 | | 2004-06-25 | 40,409,200 | 6.61 | 6.67 | 6.58 | 6.65 | 00:00:00 | | 2004-06-28 | 25,052,300 | 6.65 | 6.67 | 6.58 | 6.60 | 00:00:00 | | 2004-06-29 | 22,473,800 | 6.58 | 6.62 | 6.54 | 6.61 | 00:00:00 | | 2004-06-30 | 22,401,600 | 6.62 | 6.64 | 6.55 | 6.59 | 00:00:00 | | 2004-07-01 | 31,504,800 | 6.60 | 6.61 | 6.49 | 6.49 | 00:00:00 | | 2004-07-02 | 21,280,300 | 6.49 | 6.57 | 6.49 | 6.55 | 00:00:00 | | 2004-07-05 | 8,792,700 | 6.57 | 6.60 | 6.56 | 6.58 | 00:00:00 | | 2004-07-06 | 21,196,700 | 6.60 | 6.60 | 6.52 | 6.56 | 00:00:00 | | 2004-07-07 | 19,840,800 | 6.56 | 6.59 | 6.55 | 6.58 | 00:00:00 | | 2004-07-08 | 23,532,600 | 6.60 | 6.62 | 6.55 | 6.61 | 00:00:00 | | 2004-07-09 | 17,998,300 | 6.59 | 6.64 | 6.56 | 6.64 | 00:00:00 | | 2004-07-12 | 16,103,300 | 6.63 | 6.66 | 6.63 | 6.63 | 00:00:00 | | 2004-07-13 | 10,222,200 | 6.66 | 6.68 | 6.64 | 6.65 | 00:00:00 | | 2004-07-14 | 22,148,700 | 6.64 | 6.65 | 6.60 | 6.61 | 00:00:00 | | 2004-07-15 | 20,873,500 | 6.60 | 6.62 | 6.56 | 6.56 | 00:00:00 | | 2004-07-16 | 130,824,600 | 6.60 | 6.63 | 6.58 | 6.60 | 00:00:00 | | 2004-07-19 | 14,403,900 | 6.59 | 6.62 | 6.56 | 6.58 | 00:00:00 | | 2004-07-20 | 15,334,200 | 6.57 | 6.59 | 6.55 | 6.59 | 00:00:00 | | 2004-07-21 | 17,727,200 | 6.60 | 6.61 | 6.53 | 6.55 | 00:00:00 | | 2004-07-22 | 19,692,500 | 6.54 | 6.55 | 6.49 | 6.51 | 00:00:00 | | 2004-07-23 | 11,865,600 | 6.51 | 6.53 | 6.46 | 6.49 | 00:00:00 | | 2004-07-26 | 25,795,900 | 6.47 | 6.50 | 6.35 | 6.37 | 00:00:00 | | 2004-07-27 | 20,024,900 | 6.37 | 6.42 | 6.37 | 6.42 | 00:00:00 | | 2004-07-28 | 22,465,500 | 6.44 | 6.49 | 6.41 | 6.41 | 00:00:00 | | 2004-07-29 | 18,512,100 | 6.42 | 6.48 | 6.42 | 6.46 | 00:00:00 | | 2004-07-30 | 31,338,400 | 6.48 | 6.58 | 6.44 | 6.55 | 00:00:00 | | 2004-08-02 | 17,438,900 | 6.53 | 6.57 | 6.49 | 6.55 | 00:00:00 | | 2004-08-03 | 22,412,100 | 6.55 | 6.58 | 6.51 | 6.58 | 00:00:00 | | 2004-08-04 | 33,306,400 | 6.56 | 6.56 | 6.42 | 6.48 | 00:00:00 | | 2004-08-05 | 83,641,300 | 6.36 | 6.37 | 6.22 | 6.28 | 00:00:00 | | 2004-08-06 | 30,817,900 | 6.24 | 6.28 | 6.17 | 6.21 | 00:00:00 | | 2004-08-09 | 29,249,200 | 6.20 | 6.25 | 6.12 | 6.14 | 00:00:00 | | 2004-08-10 | 20,460,000 | 6.17 | 6.18 | 6.11 | 6.16 | 00:00:00 | | 2004-08-11 | 27,385,200 | 6.15 | 6.15 | 6.10 | 6.15 | 00:00:00 | | 2004-08-12 | 20,119,800 | 6.17 | 6.20 | 6.16 | 6.18 | 00:00:00 | | 2004-08-13 | 17,045,000 | 6.16 | 6.24 | 6.13 | 6.20 | 00:00:00 | | 2004-08-16 | 16,237,500 | 6.20 | 6.22 | 6.13 | 6.20 | 00:00:00 | | 2004-08-17 | 15,929,400 | 6.20 | 6.24 | 6.18 | 6.19 | 00:00:00 | | 2004-08-18 | 7,064,200 | 6.20 | 6.23 | 6.18 | 6.22 | 00:00:00 | | 2004-08-19 | 13,988,700 | 6.22 | 6.23 | 6.17 | 6.20 | 00:00:00 | | 2004-08-20 | 14,927,100 | 6.20 | 6.21 | 6.15 | 6.18 | 00:00:00 | | 2004-08-23 | 13,109,300 | 6.20 | 6.24 | 6.18 | 6.23 | 00:00:00 | | 2004-08-24 | 11,006,600 | 6.23 | 6.27 | 6.21 | 6.23 | 00:00:00 | | 2004-08-25 | 31,032,800 | 6.31 | 6.35 | 6.26 | 6.35 | 00:00:00 | | 2004-08-26 | 15,111,800 | 6.36 | 6.38 | 6.32 | 6.34 | 00:00:00 | | 2004-08-27 | 10,473,400 | 6.35 | 6.39 | 6.33 | 6.37 | 00:00:00 | | 2004-08-30 | 10,607,800 | 6.39 | 6.39 | 6.33 | 6.33 | 00:00:00 | | 2004-08-31 | 16,325,000 | 6.34 | 6.38 | 6.33 | 6.35 | 00:00:00 | | 2004-09-01 | 31,036,500 | 6.37 | 6.44 | 6.36 | 6.43 | 00:00:00 | | 2004-09-02 | 21,561,700 | 6.44 | 6.49 | 6.43 | 6.46 | 00:00:00 | | 2004-09-03 | 25,466,600 | 6.46 | 6.54 | 6.46 | 6.52 | 00:00:00 | | 2004-09-06 | 25,367,600 | 6.54 | 6.55 | 6.51 | 6.54 | 00:00:00 | | 2004-09-07 | 20,602,700 | 6.54 | 6.55 | 6.50 | 6.54 | 00:00:00 | | 2004-09-08 | 32,025,400 | 6.54 | 6.55 | 6.48 | 6.48 | 00:00:00 | | 2004-09-09 | 23,510,200 | 6.47 | 6.48 | 6.41 | 6.45 | 00:00:00 | | 2004-09-10 | 39,625,700 | 6.44 | 6.45 | 6.33 | 6.38 | 00:00:00 | | 2004-09-13 | 24,676,000 | 6.39 | 6.47 | 6.38 | 6.45 | 00:00:00 | | 2004-09-14 | 16,985,500 | 6.46 | 6.46 | 6.41 | 6.44 | 00:00:00 | | 2004-09-15 | 25,567,300 | 6.42 | 6.44 | 6.38 | 6.42 | 00:00:00 | | 2004-09-16 | 20,241,200 | 6.42 | 6.43 | 6.38 | 6.40 | 00:00:00 | | 2004-09-17 | 72,275,500 | 6.41 | 6.49 | 6.38 | 6.49 | 00:00:00 | | 2004-09-20 | 19,886,700 | 6.49 | 6.52 | 6.45 | 6.49 | 00:00:00 | | 2004-09-21 | 26,600,800 | 6.48 | 6.50 | 6.42 | 6.47 | 00:00:00 | | 2004-09-22 | 21,013,500 | 6.47 | 6.48 | 6.44 | 6.45 | 00:00:00 | | 2004-09-23 | 18,470,600 | 6.46 | 6.48 | 6.42 | 6.47 | 00:00:00 | | 2004-09-24 | 21,655,900 | 6.44 | 6.49 | 6.41 | 6.47 | 00:00:00 | | 2004-09-27 | 15,711,700 | 6.47 | 6.48 | 6.43 | 6.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
