|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-09-27 | 15,711,700 | 6.47 | 6.48 | 6.43 | 6.46 | 00:00:00 | 2004-09-28 | 38,533,700 | 6.45 | 6.54 | 6.44 | 6.54 | 00:00:00 | 2004-09-29 | 53,544,200 | 6.53 | 6.63 | 6.53 | 6.60 | 00:00:00 | 2004-09-30 | 32,619,500 | 6.62 | 6.65 | 6.55 | 6.58 | 00:00:00 | 2004-10-01 | 69,341,500 | 6.65 | 6.74 | 6.62 | 6.74 | 00:00:00 | 2004-10-04 | 40,239,300 | 6.70 | 6.73 | 6.60 | 6.61 | 00:00:00 | 2004-10-05 | 34,269,400 | 6.63 | 6.63 | 6.57 | 6.61 | 00:00:00 | 2004-10-06 | 20,363,800 | 6.62 | 6.62 | 6.55 | 6.57 | 00:00:00 | 2004-10-07 | 35,167,000 | 6.58 | 6.62 | 6.57 | 6.61 | 00:00:00 | 2004-10-08 | 42,792,700 | 6.61 | 6.71 | 6.60 | 6.64 | 00:00:00 | 2004-10-11 | 34,369,600 | 6.63 | 6.69 | 6.62 | 6.68 | 00:00:00 | 2004-10-12 | 19,430,900 | 6.68 | 6.68 | 6.62 | 6.63 | 00:00:00 | 2004-10-13 | 64,372,200 | 6.64 | 6.72 | 6.64 | 6.66 | 00:00:00 | 2004-10-14 | 29,798,700 | 6.64 | 6.68 | 6.64 | 6.66 | 00:00:00 | 2004-10-15 | 32,965,400 | 6.67 | 6.67 | 6.62 | 6.62 | 00:00:00 | 2004-10-18 | 51,151,900 | 6.61 | 6.61 | 6.53 | 6.58 | 00:00:00 | 2004-10-19 | 37,726,000 | 6.60 | 6.64 | 6.58 | 6.62 | 00:00:00 | 2004-10-20 | 48,541,400 | 6.60 | 6.66 | 6.59 | 6.66 | 00:00:00 | 2004-10-21 | 43,458,400 | 6.65 | 6.70 | 6.65 | 6.68 | 00:00:00 | 2004-10-22 | 108,430,000 | 6.67 | 6.78 | 6.64 | 6.66 | 00:00:00 | 2004-10-25 | 132,739,900 | 6.70 | 6.89 | 6.68 | 6.83 | 00:00:00 | 2004-10-26 | 103,679,500 | 6.84 | 6.94 | 6.77 | 6.80 | 00:00:00 | 2004-10-27 | 68,059,400 | 6.83 | 6.93 | 6.79 | 6.90 | 00:00:00 | 2004-10-28 | 77,244,400 | 6.89 | 6.95 | 6.89 | 6.95 | 00:00:00 | 2004-10-29 | 113,304,500 | 6.92 | 7.09 | 6.92 | 7.09 | 00:00:00 | 2004-11-01 | 54,944,100 | 7.03 | 7.20 | 7.03 | 7.20 | 00:00:00 | 2004-11-02 | 89,265,500 | 7.15 | 7.17 | 7.07 | 7.14 | 00:00:00 | 2004-11-03 | 62,752,000 | 7.16 | 7.17 | 7.07 | 7.12 | 00:00:00 | 2004-11-04 | 59,979,400 | 7.08 | 7.22 | 7.08 | 7.21 | 00:00:00 | 2004-11-05 | 90,697,800 | 7.21 | 7.25 | 7.14 | 7.18 | 00:00:00 | 2004-11-08 | 77,818,500 | 7.14 | 7.20 | 7.07 | 7.17 | 00:00:00 | 2004-11-09 | 41,935,600 | 7.14 | 7.15 | 7.08 | 7.08 | 00:00:00 | 2004-11-10 | 86,434,300 | 7.07 | 7.11 | 7.02 | 7.11 | 00:00:00 | 2004-11-11 | 44,411,200 | 7.08 | 7.12 | 7.05 | 7.09 | 00:00:00 | 2004-11-12 | 102,089,700 | 7.03 | 7.08 | 6.99 | 7.04 | 00:00:00 | 2004-11-15 | 37,283,900 | 7.06 | 7.10 | 7.03 | 7.09 | 00:00:00 | 2004-11-16 | 54,865,000 | 7.10 | 7.16 | 7.08 | 7.11 | 00:00:00 | 2004-11-17 | 38,482,400 | 7.13 | 7.17 | 7.12 | 7.14 | 00:00:00 | 2004-11-18 | 86,438,800 | 7.14 | 7.16 | 7.06 | 7.12 | 00:00:00 | 2004-11-19 | 54,440,200 | 7.11 | 7.11 | 7.08 | 7.10 | 00:00:00 | 2004-11-22 | 44,822,500 | 6.77 | 6.79 | 6.70 | 6.79 | 00:00:00 | 2004-11-23 | 37,451,100 | 6.81 | 6.82 | 6.77 | 6.80 | 00:00:00 | 2004-11-24 | 54,930,700 | 6.80 | 6.80 | 6.76 | 6.80 | 00:00:00 | 2004-11-25 | 55,973,500 | 6.77 | 6.78 | 6.64 | 6.66 | 00:00:00 | 2004-11-26 | 33,612,100 | 6.65 | 6.73 | 6.62 | 6.70 | 00:00:00 | 2004-11-29 | 36,249,900 | 6.70 | 6.75 | 6.67 | 6.73 | 00:00:00 | 2004-11-30 | 46,034,700 | 6.71 | 6.73 | 6.68 | 6.71 | 00:00:00 | 2004-12-01 | 55,450,600 | 6.67 | 6.76 | 6.65 | 6.75 | 00:00:00 | 2004-12-02 | 31,544,500 | 6.78 | 6.80 | 6.73 | 6.80 | 00:00:00 | 2004-12-03 | 28,805,400 | 6.79 | 6.80 | 6.71 | 6.73 | 00:00:00 | 2004-12-06 | 48,064,800 | 6.71 | 6.88 | 6.71 | 6.87 | 00:00:00 | 2004-12-07 | 90,198,600 | 6.88 | 7.09 | 6.86 | 7.08 | 00:00:00 | 2004-12-08 | 29,977,800 | 7.06 | 7.07 | 6.96 | 7.01 | 00:00:00 | 2004-12-09 | 24,431,100 | 6.99 | 7.01 | 6.96 | 6.96 | 00:00:00 | 2004-12-10 | 14,650,800 | 6.97 | 7.04 | 6.97 | 7.04 | 00:00:00 | 2004-12-13 | 23,458,300 | 7.02 | 7.09 | 7.02 | 7.04 | 00:00:00 | 2004-12-14 | 31,976,100 | 7.05 | 7.12 | 7.05 | 7.09 | 00:00:00 | 2004-12-15 | 37,646,700 | 7.08 | 7.08 | 6.97 | 7.02 | 00:00:00 | 2004-12-16 | 54,534,100 | 7.05 | 7.15 | 7.03 | 7.10 | 00:00:00 | 2004-12-17 | 143,879,300 | 7.15 | 7.16 | 7.02 | 7.16 | 00:00:00 | 2004-12-20 | 43,723,200 | 7.13 | 7.23 | 7.13 | 7.18 | 00:00:00 | 2004-12-21 | 27,864,400 | 7.19 | 7.24 | 7.17 | 7.19 | 00:00:00 | 2004-12-22 | 36,765,100 | 7.14 | 7.25 | 7.11 | 7.25 | 00:00:00 | 2004-12-23 | 35,874,200 | 7.23 | 7.26 | 7.20 | 7.22 | 00:00:00 | 2004-12-24 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | 2004-12-27 | 12,299,200 | 7.22 | 7.24 | 7.18 | 7.19 | 00:00:00 | 2004-12-28 | 7,364,700 | 7.19 | 7.22 | 7.18 | 7.21 | 00:00:00 | 2004-12-29 | 7,690,700 | 7.21 | 7.24 | 7.20 | 7.23 | 00:00:00 | 2004-12-30 | 9,307,000 | 7.24 | 7.27 | 7.23 | 7.23 | 00:00:00 | 2004-12-31 | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 00:00:00 | 2005-01-03 | 17,081,700 | 7.25 | 7.30 | 7.22 | 7.24 | 00:00:00 | 2005-01-04 | 31,186,800 | 7.24 | 7.27 | 7.15 | 7.16 | 00:00:00 | 2005-01-05 | 29,204,800 | 7.14 | 7.18 | 7.12 | 7.15 | 00:00:00 | 2005-01-06 | 24,659,500 | 7.15 | 7.17 | 7.07 | 7.10 | 00:00:00 | 2005-01-07 | 25,360,600 | 7.08 | 7.15 | 7.08 | 7.12 | 00:00:00 | 2005-01-10 | 21,331,900 | 7.11 | 7.13 | 7.07 | 7.09 | 00:00:00 | 2005-01-11 | 31,451,100 | 7.09 | 7.11 | 7.03 | 7.08 | 00:00:00 | 2005-01-12 | 38,105,700 | 7.09 | 7.17 | 7.08 | 7.11 | 00:00:00 | 2005-01-13 | 32,948,000 | 7.12 | 7.17 | 7.08 | 7.09 | 00:00:00 | 2005-01-14 | 40,599,400 | 7.10 | 7.24 | 7.10 | 7.23 | 00:00:00 | 2005-01-17 | 13,838,900 | 7.24 | 7.26 | 7.20 | 7.22 | 00:00:00 | 2005-01-18 | 31,288,900 | 7.23 | 7.23 | 7.13 | 7.15 | 00:00:00 | 2005-01-19 | 39,742,500 | 7.20 | 7.24 | 7.18 | 7.21 | 00:00:00 | 2005-01-20 | 23,589,400 | 7.20 | 7.20 | 7.16 | 7.17 | 00:00:00 | 2005-01-21 | 36,717,400 | 7.17 | 7.20 | 7.11 | 7.12 | 00:00:00 | 2005-01-24 | 29,573,300 | 7.10 | 7.17 | 7.07 | 7.16 | 00:00:00 | 2005-01-25 | 26,138,500 | 7.16 | 7.22 | 7.15 | 7.22 | 00:00:00 | 2005-01-26 | 17,595,700 | 7.21 | 7.21 | 7.17 | 7.19 | 00:00:00 | 2005-01-27 | 23,771,300 | 7.17 | 7.19 | 7.13 | 7.18 | 00:00:00 | 2005-01-28 | 13,732,900 | 7.15 | 7.20 | 7.15 | 7.16 | 00:00:00 | 2005-01-31 | 22,160,300 | 7.17 | 7.24 | 7.17 | 7.21 | 00:00:00 | 2005-02-01 | 68,447,800 | 7.22 | 7.32 | 7.19 | 7.24 | 00:00:00 | 2005-02-02 | 72,470,900 | 7.26 | 7.43 | 7.26 | 7.43 | 00:00:00 | 2005-02-03 | 44,620,400 | 7.40 | 7.46 | 7.37 | 7.46 | 00:00:00 | 2005-02-04 | 41,499,800 | 7.48 | 7.53 | 7.45 | 7.51 | 00:00:00 | 2005-02-07 | 32,844,800 | 7.52 | 7.55 | 7.49 | 7.53 | 00:00:00 | 2005-02-08 | 64,051,900 | 7.53 | 7.72 | 7.51 | 7.70 | 00:00:00 | 2005-02-09 | 26,427,500 | 7.70 | 7.70 | 7.64 | 7.65 | 00:00:00 | 2005-02-10 | 27,246,300 | 7.66 | 7.68 | 7.59 | 7.61 | 00:00:00 | 2005-02-11 | 22,291,200 | 7.62 | 7.69 | 7.61 | 7.69 | 00:00:00 | 2005-02-14 | 14,060,500 | 7.70 | 7.70 | 7.62 | 7.64 | 00:00:00 | 2005-02-15 | 25,021,800 | 7.64 | 7.70 | 7.57 | 7.58 | 00:00:00 | 2005-02-16 | 24,366,100 | 7.60 | 7.62 | 7.57 | 7.59 | 00:00:00 | 2005-02-17 | 22,173,600 | 7.59 | 7.64 | 7.58 | 7.64 | 00:00:00 | 2005-02-18 | 41,399,000 | 7.64 | 7.66 | 7.45 | 7.47 | 00:00:00 | 2005-02-21 | 77,524,800 | 7.48 | 7.49 | 7.18 | 7.24 | 00:00:00 | 2005-02-22 | 43,193,900 | 7.24 | 7.30 | 7.20 | 7.24 | 00:00:00 | 2005-02-23 | 42,630,900 | 7.18 | 7.27 | 7.14 | 7.24 | 00:00:00 | 2005-02-24 | 35,277,200 | 7.27 | 7.27 | 7.10 | 7.14 | 00:00:00 | 2005-02-25 | 24,213,100 | 7.16 | 7.20 | 7.14 | 7.19 | 00:00:00 | 2005-02-28 | 28,452,000 | 7.20 | 7.31 | 7.20 | 7.26 | 00:00:00 | 2005-03-01 | 23,564,400 | 7.27 | 7.28 | 7.22 | 7.25 | 00:00:00 | 2005-03-02 | 41,163,300 | 7.24 | 7.25 | 7.09 | 7.14 | 00:00:00 | 2005-03-03 | 32,645,000 | 7.12 | 7.18 | 7.09 | 7.12 | 00:00:00 | 2005-03-04 | 41,621,400 | 7.12 | 7.26 | 7.08 | 7.23 | 00:00:00 | 2005-03-07 | 16,952,100 | 7.26 | 7.30 | 7.22 | 7.28 | 00:00:00 | 2005-03-08 | 27,470,500 | 7.28 | 7.28 | 7.11 | 7.14 | 00:00:00 | 2005-03-09 | 53,317,600 | 7.19 | 7.27 | 7.09 | 7.21 | 00:00:00 | 2005-03-10 | 29,363,900 | 7.18 | 7.26 | 7.14 | 7.18 | 00:00:00 | 2005-03-11 | 20,987,900 | 7.24 | 7.24 | 7.18 | 7.18 | 00:00:00 | 2005-03-14 | 17,940,000 | 7.18 | 7.24 | 7.14 | 7.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|