|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-14 | 17,940,000 | 7.18 | 7.24 | 7.14 | 7.23 | 00:00:00 | | 2005-03-15 | 27,603,900 | 7.22 | 7.35 | 7.20 | 7.34 | 00:00:00 | | 2005-03-16 | 30,146,600 | 7.34 | 7.36 | 7.26 | 7.26 | 00:00:00 | | 2005-03-17 | 24,018,300 | 7.26 | 7.37 | 7.26 | 7.34 | 00:00:00 | | 2005-03-18 | 33,452,100 | 7.32 | 7.36 | 7.29 | 7.32 | 00:00:00 | | 2005-03-21 | 12,156,100 | 7.32 | 7.36 | 7.30 | 7.32 | 00:00:00 | | 2005-03-22 | 18,030,700 | 7.30 | 7.34 | 7.24 | 7.32 | 00:00:00 | | 2005-03-23 | 28,365,700 | 7.28 | 7.32 | 7.24 | 7.27 | 00:00:00 | | 2005-03-24 | 35,777,600 | 7.29 | 7.47 | 7.28 | 7.46 | 00:00:00 | | 2005-03-25 | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 00:00:00 | | 2005-03-28 | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 00:00:00 | | 2005-03-29 | 21,365,800 | 7.36 | 7.45 | 7.32 | 7.44 | 00:00:00 | | 2005-03-30 | 21,195,200 | 7.43 | 7.43 | 7.39 | 7.43 | 00:00:00 | | 2005-03-31 | 29,779,600 | 7.50 | 7.51 | 7.38 | 7.38 | 00:00:00 | | 2005-04-01 | 26,741,000 | 7.38 | 7.45 | 7.32 | 7.40 | 00:00:00 | | 2005-04-04 | 23,719,400 | 7.39 | 7.39 | 7.31 | 7.32 | 00:00:00 | | 2005-04-05 | 23,210,500 | 7.36 | 7.41 | 7.34 | 7.39 | 00:00:00 | | 2005-04-06 | 28,051,800 | 7.40 | 7.43 | 7.32 | 7.35 | 00:00:00 | | 2005-04-07 | 21,724,600 | 7.35 | 7.42 | 7.35 | 7.40 | 00:00:00 | | 2005-04-08 | 29,531,500 | 7.41 | 7.49 | 7.40 | 7.47 | 00:00:00 | | 2005-04-11 | 30,568,500 | 7.49 | 7.53 | 7.49 | 7.49 | 00:00:00 | | 2005-04-12 | 23,905,300 | 7.51 | 7.55 | 7.42 | 7.45 | 00:00:00 | | 2005-04-13 | 27,924,400 | 7.46 | 7.57 | 7.46 | 7.52 | 00:00:00 | | 2005-04-14 | 17,004,500 | 7.50 | 7.57 | 7.50 | 7.52 | 00:00:00 | | 2005-04-15 | 33,111,300 | 7.54 | 7.54 | 7.37 | 7.37 | 00:00:00 | | 2005-04-18 | 53,179,200 | 7.31 | 7.38 | 7.16 | 7.29 | 00:00:00 | | 2005-04-19 | 31,813,500 | 7.32 | 7.37 | 7.30 | 7.31 | 00:00:00 | | 2005-04-20 | 42,063,000 | 7.33 | 7.40 | 7.24 | 7.40 | 00:00:00 | | 2005-04-21 | 26,060,700 | 7.34 | 7.39 | 7.33 | 7.34 | 00:00:00 | | 2005-04-22 | 13,610,200 | 7.39 | 7.39 | 7.32 | 7.36 | 00:00:00 | | 2005-04-25 | 9,454,400 | 7.36 | 7.39 | 7.32 | 7.39 | 00:00:00 | | 2005-04-26 | 15,753,300 | 7.38 | 7.39 | 7.32 | 7.36 | 00:00:00 | | 2005-04-27 | 36,923,000 | 7.36 | 7.36 | 7.25 | 7.28 | 00:00:00 | | 2005-04-28 | 26,716,100 | 7.30 | 7.32 | 7.26 | 7.28 | 00:00:00 | | 2005-04-29 | 29,978,800 | 7.26 | 7.38 | 7.26 | 7.34 | 00:00:00 | | 2005-05-02 | 15,476,900 | 7.35 | 7.41 | 7.34 | 7.40 | 00:00:00 | | 2005-05-03 | 49,615,500 | 7.38 | 7.43 | 7.36 | 7.43 | 00:00:00 | | 2005-05-04 | 17,351,000 | 7.44 | 7.45 | 7.38 | 7.41 | 00:00:00 | | 2005-05-05 | 30,819,700 | 7.43 | 7.43 | 7.38 | 7.43 | 00:00:00 | | 2005-05-06 | 27,027,500 | 7.38 | 7.40 | 7.34 | 7.39 | 00:00:00 | | 2005-05-09 | 16,603,000 | 7.38 | 7.39 | 7.30 | 7.31 | 00:00:00 | | 2005-05-10 | 26,107,300 | 7.32 | 7.34 | 7.22 | 7.24 | 00:00:00 | | 2005-05-11 | 31,308,400 | 7.26 | 7.29 | 7.23 | 7.25 | 00:00:00 | | 2005-05-12 | 31,076,400 | 7.26 | 7.28 | 7.18 | 7.22 | 00:00:00 | | 2005-05-13 | 40,619,000 | 7.18 | 7.20 | 7.11 | 7.18 | 00:00:00 | | 2005-05-16 | 13,353,700 | 7.18 | 7.22 | 7.16 | 7.16 | 00:00:00 | | 2005-05-17 | 21,589,600 | 7.18 | 7.20 | 7.12 | 7.14 | 00:00:00 | | 2005-05-18 | 25,791,400 | 7.18 | 7.29 | 7.16 | 7.29 | 00:00:00 | | 2005-05-19 | 21,355,600 | 7.29 | 7.30 | 7.21 | 7.25 | 00:00:00 | | 2005-05-20 | 23,474,700 | 7.23 | 7.28 | 7.21 | 7.21 | 00:00:00 | | 2005-05-23 | 19,413,000 | 7.23 | 7.26 | 7.18 | 7.26 | 00:00:00 | | 2005-05-24 | 33,920,600 | 7.25 | 7.27 | 7.20 | 7.24 | 00:00:00 | | 2005-05-25 | 18,801,200 | 7.24 | 7.27 | 7.22 | 7.26 | 00:00:00 | | 2005-05-26 | 31,264,500 | 7.28 | 7.40 | 7.27 | 7.36 | 00:00:00 | | 2005-05-27 | 32,045,900 | 7.32 | 7.39 | 7.31 | 7.39 | 00:00:00 | | 2005-05-30 | 12,803,200 | 7.39 | 7.39 | 7.36 | 7.39 | 00:00:00 | | 2005-05-31 | 58,822,400 | 7.39 | 7.39 | 7.30 | 7.30 | 00:00:00 | | 2005-06-01 | 44,688,800 | 7.32 | 7.39 | 7.32 | 7.39 | 00:00:00 | | 2005-06-02 | 53,123,800 | 7.39 | 7.39 | 7.36 | 7.37 | 00:00:00 | | 2005-06-03 | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 00:00:00 | | 2005-06-06 | 37,574,200 | 7.38 | 7.39 | 7.34 | 7.34 | 00:00:00 | | 2005-06-07 | 111,733,100 | 7.35 | 7.51 | 7.35 | 7.49 | 00:00:00 | | 2005-06-08 | 77,980,800 | 7.48 | 7.55 | 7.46 | 7.51 | 00:00:00 | | 2005-06-09 | 51,253,700 | 7.50 | 7.51 | 7.47 | 7.50 | 00:00:00 | | 2005-06-10 | 69,187,200 | 7.49 | 7.56 | 7.48 | 7.50 | 00:00:00 | | 2005-06-13 | 58,296,100 | 7.51 | 7.55 | 7.47 | 7.53 | 00:00:00 | | 2005-06-14 | 82,281,800 | 7.51 | 7.54 | 7.49 | 7.53 | 00:00:00 | | 2005-06-15 | 105,150,800 | 7.52 | 7.53 | 7.36 | 7.38 | 00:00:00 | | 2005-06-16 | 91,610,000 | 7.36 | 7.38 | 7.20 | 7.33 | 00:00:00 | | 2005-06-17 | 69,199,800 | 7.38 | 7.39 | 7.31 | 7.36 | 00:00:00 | | 2005-06-20 | 63,184,600 | 7.03 | 7.14 | 6.95 | 7.01 | 00:00:00 | | 2005-06-21 | 46,917,900 | 7.01 | 7.10 | 7.01 | 7.05 | 00:00:00 | | 2005-06-22 | 88,951,600 | 7.08 | 7.12 | 7.03 | 7.04 | 00:00:00 | | 2005-06-23 | 34,200,800 | 7.05 | 7.09 | 7.05 | 7.09 | 00:00:00 | | 2005-06-24 | 34,933,500 | 7.05 | 7.12 | 7.04 | 7.07 | 00:00:00 | | 2005-06-27 | 29,697,400 | 7.03 | 7.04 | 6.96 | 6.98 | 00:00:00 | | 2005-06-28 | 42,196,400 | 7.01 | 7.07 | 7.01 | 7.07 | 00:00:00 | | 2005-06-29 | 29,179,700 | 7.05 | 7.13 | 7.05 | 7.12 | 00:00:00 | | 2005-06-30 | 39,608,200 | 7.13 | 7.24 | 7.11 | 7.20 | 00:00:00 | | 2005-07-01 | 46,708,700 | 7.20 | 7.24 | 7.17 | 7.23 | 00:00:00 | | 2005-07-04 | 60,795,200 | 7.24 | 7.24 | 7.17 | 7.22 | 00:00:00 | | 2005-07-05 | 47,412,000 | 7.20 | 7.20 | 7.10 | 7.13 | 00:00:00 | | 2005-07-06 | 52,754,900 | 7.13 | 7.17 | 7.07 | 7.07 | 00:00:00 | | 2005-07-07 | 106,655,500 | 7.09 | 7.09 | 6.80 | 7.07 | 00:00:00 | | 2005-07-08 | 41,927,600 | 7.10 | 7.13 | 7.08 | 7.13 | 00:00:00 | | 2005-07-11 | 24,192,700 | 7.14 | 7.18 | 7.14 | 7.16 | 00:00:00 | | 2005-07-12 | 28,867,100 | 7.15 | 7.16 | 7.09 | 7.09 | 00:00:00 | | 2005-07-13 | 34,218,100 | 7.12 | 7.14 | 7.04 | 7.06 | 00:00:00 | | 2005-07-14 | 55,247,500 | 7.09 | 7.09 | 6.95 | 6.98 | 00:00:00 | | 2005-07-15 | 87,393,700 | 6.99 | 7.06 | 6.98 | 7.01 | 00:00:00 | | 2005-07-18 | 20,396,400 | 7.03 | 7.07 | 7.01 | 7.03 | 00:00:00 | | 2005-07-19 | 37,784,600 | 7.03 | 7.07 | 7.01 | 7.07 | 00:00:00 | | 2005-07-20 | 28,811,900 | 7.04 | 7.05 | 6.99 | 7.03 | 00:00:00 | | 2005-07-21 | 51,431,000 | 7.05 | 7.11 | 7.02 | 7.05 | 00:00:00 | | 2005-07-22 | 27,957,700 | 7.06 | 7.06 | 7.01 | 7.02 | 00:00:00 | | 2005-07-25 | 28,162,400 | 7.03 | 7.03 | 6.99 | 7.01 | 00:00:00 | | 2005-07-26 | 24,714,400 | 7.00 | 7.00 | 6.97 | 6.97 | 00:00:00 | | 2005-07-27 | 38,370,600 | 6.99 | 6.99 | 6.91 | 6.95 | 00:00:00 | | 2005-07-28 | 34,566,000 | 6.96 | 6.97 | 6.93 | 6.95 | 00:00:00 | | 2005-07-29 | 62,974,600 | 7.00 | 7.10 | 6.99 | 7.07 | 00:00:00 | | 2005-08-01 | 22,040,100 | 7.07 | 7.09 | 7.01 | 7.01 | 00:00:00 | | 2005-08-02 | 33,890,600 | 7.01 | 7.03 | 6.96 | 6.99 | 00:00:00 | | 2005-08-03 | 26,873,900 | 7.00 | 7.01 | 6.95 | 7.00 | 00:00:00 | | 2005-08-04 | 26,352,800 | 6.99 | 7.01 | 6.93 | 6.94 | 00:00:00 | | 2005-08-05 | 22,891,100 | 6.92 | 6.99 | 6.91 | 6.91 | 00:00:00 | | 2005-08-08 | 17,776,700 | 6.92 | 6.96 | 6.92 | 6.95 | 00:00:00 | | 2005-08-09 | 51,674,600 | 6.91 | 6.93 | 6.84 | 6.91 | 00:00:00 | | 2005-08-10 | 42,957,800 | 6.92 | 7.01 | 6.92 | 6.99 | 00:00:00 | | 2005-08-11 | 25,382,700 | 6.98 | 6.99 | 6.94 | 6.95 | 00:00:00 | | 2005-08-12 | 21,284,700 | 6.99 | 6.99 | 6.93 | 6.94 | 00:00:00 | | 2005-08-15 | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2005-08-16 | 17,178,600 | 6.96 | 6.97 | 6.89 | 6.90 | 00:00:00 | | 2005-08-17 | 25,530,500 | 6.90 | 6.92 | 6.86 | 6.88 | 00:00:00 | | 2005-08-18 | 21,703,600 | 6.89 | 6.89 | 6.84 | 6.84 | 00:00:00 | | 2005-08-19 | 50,372,300 | 6.86 | 6.99 | 6.85 | 6.99 | 00:00:00 | | 2005-08-22 | 25,112,500 | 7.00 | 7.01 | 6.97 | 6.99 | 00:00:00 | | 2005-08-23 | 30,749,100 | 6.97 | 6.99 | 6.93 | 6.93 | 00:00:00 | | 2005-08-24 | 49,049,100 | 6.93 | 7.07 | 6.91 | 7.05 | 00:00:00 | | 2005-08-25 | 62,909,300 | 7.04 | 7.15 | 7.02 | 7.10 | 00:00:00 | | 2005-08-26 | 43,485,700 | 7.12 | 7.16 | 7.03 | 7.03 | 00:00:00 | | 2005-08-29 | 21,546,600 | 7.03 | 7.08 | 7.01 | 7.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
