|
 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 | | 2001-07-09 | 9,089,000 | 7.20 | 7.28 | 7.11 | 7.26 | 00:00:00 | | 2001-07-10 | 22,076,000 | 7.25 | 7.27 | 7.06 | 7.11 | 00:00:00 | | 2001-07-11 | 13,817,800 | 7.10 | 7.16 | 7.02 | 7.13 | 00:00:00 | | 2001-07-12 | 11,486,300 | 7.14 | 7.20 | 7.08 | 7.08 | 00:00:00 | | 2001-07-13 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | | 2001-07-16 | 22,943,000 | 7.35 | 7.41 | 7.27 | 7.37 | 00:00:00 | | 2001-07-17 | 10,389,500 | 7.35 | 7.42 | 7.26 | 7.26 | 00:00:00 | | 2001-07-18 | 15,389,800 | 7.27 | 7.33 | 7.11 | 7.30 | 00:00:00 | | 2001-07-19 | 21,392,300 | 7.35 | 7.55 | 7.31 | 7.53 | 00:00:00 | | 2001-07-20 | 15,304,700 | 7.40 | 7.50 | 7.40 | 7.46 | 00:00:00 | | 2001-07-23 | 19,129,700 | 7.44 | 7.64 | 7.35 | 7.40 | 00:00:00 | | 2001-07-24 | 9,479,600 | 7.38 | 7.52 | 7.37 | 7.39 | 00:00:00 | | 2001-07-25 | 11,997,700 | 7.40 | 7.44 | 7.21 | 7.24 | 00:00:00 | | 2001-07-26 | 7,527,000 | 7.30 | 7.36 | 7.21 | 7.35 | 00:00:00 | | 2001-07-27 | 21,702,800 | 7.37 | 7.45 | 7.33 | 7.44 | 00:00:00 | | 2001-07-30 | 24,969,700 | 7.46 | 7.60 | 7.41 | 7.57 | 00:00:00 | | 2001-07-31 | 12,276,700 | 7.55 | 7.70 | 7.49 | 7.68 | 00:00:00 | | 2001-08-01 | 12,301,200 | 7.65 | 7.80 | 7.65 | 7.80 | 00:00:00 | | 2001-08-02 | 13,105,300 | 7.80 | 7.85 | 7.61 | 7.62 | 00:00:00 | | 2001-08-03 | 6,214,600 | 7.60 | 7.69 | 7.52 | 7.58 | 00:00:00 | | 2001-08-06 | 4,933,800 | 7.54 | 7.68 | 7.54 | 7.66 | 00:00:00 | | 2001-08-07 | 7,723,500 | 7.64 | 7.75 | 7.55 | 7.75 | 00:00:00 | | 2001-08-08 | 10,561,800 | 7.73 | 7.83 | 7.65 | 7.82 | 00:00:00 | | 2001-08-09 | 8,741,800 | 7.75 | 7.77 | 7.70 | 7.77 | 00:00:00 | | 2001-08-10 | 8,224,600 | 7.78 | 7.80 | 7.56 | 7.67 | 00:00:00 | | 2001-08-13 | 4,632,500 | 7.68 | 7.68 | 7.58 | 7.63 | 00:00:00 | | 2001-08-14 | 7,618,100 | 7.65 | 7.68 | 7.51 | 7.58 | 00:00:00 | | 2001-08-15 | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2001-08-16 | 8,422,800 | 7.52 | 7.52 | 7.43 | 7.50 | 00:00:00 | | 2001-08-17 | 13,532,600 | 7.55 | 7.55 | 7.41 | 7.42 | 00:00:00 | | 2001-08-20 | 7,755,700 | 7.50 | 7.53 | 7.38 | 7.49 | 00:00:00 | | 2001-08-21 | 7,968,100 | 7.48 | 7.50 | 7.39 | 7.43 | 00:00:00 | | 2001-08-22 | 6,707,500 | 7.38 | 7.50 | 7.38 | 7.50 | 00:00:00 | | 2001-08-23 | 8,616,200 | 7.45 | 7.50 | 7.38 | 7.50 | 00:00:00 | | 2001-08-24 | 11,101,500 | 7.46 | 7.50 | 7.38 | 7.47 | 00:00:00 | | 2001-08-27 | 6,541,000 | 7.47 | 7.50 | 7.38 | 7.43 | 00:00:00 | | 2001-08-28 | 10,258,700 | 7.40 | 7.45 | 7.29 | 7.33 | 00:00:00 | | 2001-08-29 | 6,501,000 | 7.32 | 7.36 | 7.28 | 7.34 | 00:00:00 | | 2001-08-30 | 12,189,100 | 7.32 | 7.32 | 7.12 | 7.13 | 00:00:00 | | 2001-08-31 | 10,188,800 | 7.16 | 7.33 | 7.10 | 7.31 | 00:00:00 | | 2001-09-03 | 12,146,200 | 7.35 | 7.44 | 7.34 | 7.43 | 00:00:00 | | 2001-09-04 | 11,091,300 | 7.45 | 7.46 | 7.25 | 7.40 | 00:00:00 | | 2001-09-05 | 15,357,200 | 7.33 | 7.46 | 7.31 | 7.37 | 00:00:00 | | 2001-09-06 | 14,067,300 | 7.40 | 7.42 | 7.14 | 7.21 | 00:00:00 | | 2001-09-07 | 17,325,500 | 7.18 | 7.21 | 7.02 | 7.20 | 00:00:00 | | 2001-09-10 | 15,530,800 | 7.07 | 7.17 | 6.91 | 7.11 | 00:00:00 | | 2001-09-11 | 22,783,100 | 6.60 | 7.07 | 6.34 | 6.34 | 00:00:00 | | 2001-09-12 | 28,507,200 | 6.30 | 6.84 | 6.30 | 6.75 | 00:00:00 | | 2001-09-13 | 18,841,500 | 6.74 | 7.00 | 6.68 | 6.96 | 00:00:00 | | 2001-09-14 | 22,775,700 | 7.00 | 7.09 | 6.41 | 6.45 | 00:00:00 | | 2001-09-17 | 23,420,100 | 6.40 | 6.77 | 6.23 | 6.50 | 00:00:00 | | 2001-09-18 | 19,866,300 | 6.46 | 6.52 | 6.16 | 6.38 | 00:00:00 | | 2001-09-19 | 14,462,100 | 6.32 | 6.48 | 6.20 | 6.23 | 00:00:00 | | 2001-09-20 | 15,091,100 | 6.25 | 6.28 | 5.98 | 6.01 | 00:00:00 | | 2001-09-21 | 48,895,700 | 5.85 | 5.92 | 5.50 | 5.60 | 00:00:00 | | 2001-09-24 | 19,831,800 | 5.72 | 5.84 | 5.55 | 5.81 | 00:00:00 | | 2001-09-25 | 20,550,500 | 5.70 | 5.91 | 5.65 | 5.76 | 00:00:00 | | 2001-09-26 | 24,812,500 | 5.75 | 6.16 | 5.68 | 6.04 | 00:00:00 | | 2001-09-27 | 16,128,100 | 5.98 | 6.21 | 5.97 | 6.18 | 00:00:00 | | 2001-09-28 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2001-10-01 | 12,819,100 | 6.40 | 6.43 | 6.19 | 6.37 | 00:00:00 | | 2001-10-02 | 21,653,600 | 6.38 | 6.66 | 6.21 | 6.56 | 00:00:00 | | 2001-10-03 | 29,571,800 | 6.53 | 6.89 | 6.45 | 6.83 | 00:00:00 | | 2001-10-04 | 25,250,200 | 6.96 | 6.96 | 6.65 | 6.82 | 00:00:00 | | 2001-10-05 | 19,405,600 | 6.70 | 6.80 | 6.52 | 6.61 | 00:00:00 | | 2001-10-08 | 12,335,200 | 6.50 | 6.82 | 6.44 | 6.80 | 00:00:00 | | 2001-10-09 | 14,712,600 | 6.75 | 6.87 | 6.60 | 6.65 | 00:00:00 | | 2001-10-10 | 12,252,100 | 6.62 | 6.89 | 6.57 | 6.84 | 00:00:00 | | 2001-10-11 | 16,268,600 | 6.83 | 6.91 | 6.74 | 6.87 | 00:00:00 | | 2001-10-12 | 9,764,600 | 6.84 | 6.88 | 6.72 | 6.72 | 00:00:00 | | 2001-10-15 | 9,152,700 | 6.71 | 6.80 | 6.71 | 6.78 | 00:00:00 | | 2001-10-16 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2001-10-17 | 15,241,100 | 6.77 | 6.80 | 6.63 | 6.75 | 00:00:00 | | 2001-10-18 | 10,693,500 | 6.69 | 6.73 | 6.60 | 6.69 | 00:00:00 | | 2001-10-19 | 20,227,800 | 6.75 | 6.75 | 6.46 | 6.55 | 00:00:00 | | 2001-10-22 | 11,144,000 | 6.51 | 6.63 | 6.43 | 6.63 | 00:00:00 | | 2001-10-23 | 17,671,600 | 6.61 | 6.67 | 6.55 | 6.67 | 00:00:00 | | 2001-10-24 | 18,990,700 | 6.61 | 6.83 | 6.60 | 6.75 | 00:00:00 | | 2001-10-25 | 13,951,600 | 6.77 | 6.87 | 6.59 | 6.59 | 00:00:00 | | 2001-10-26 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | | 2001-10-29 | 15,976,700 | 6.55 | 6.58 | 6.40 | 6.42 | 00:00:00 | | 2001-10-30 | 17,945,200 | 6.39 | 6.39 | 6.14 | 6.18 | 00:00:00 | | 2001-10-31 | 16,742,700 | 6.17 | 6.37 | 6.12 | 6.26 | 00:00:00 | | 2001-11-01 | 8,281,000 | 6.28 | 6.38 | 6.16 | 6.34 | 00:00:00 | | 2001-11-02 | 11,937,200 | 6.38 | 6.41 | 6.17 | 6.26 | 00:00:00 | | 2001-11-05 | 13,842,100 | 6.26 | 6.34 | 6.23 | 6.26 | 00:00:00 | | 2001-11-06 | 13,321,300 | 6.35 | 6.35 | 6.17 | 6.26 | 00:00:00 | | 2001-11-07 | 11,637,600 | 6.28 | 6.30 | 6.17 | 6.21 | 00:00:00 | | 2001-11-08 | 14,797,600 | 6.20 | 6.40 | 6.20 | 6.34 | 00:00:00 | | 2001-11-09 | 10,479,600 | 6.26 | 6.33 | 6.22 | 6.29 | 00:00:00 | | 2001-11-12 | 14,925,600 | 6.26 | 6.35 | 6.07 | 6.14 | 00:00:00 | | 2001-11-13 | 10,941,500 | 6.20 | 6.30 | 6.18 | 6.28 | 00:00:00 | | 2001-11-14 | 20,217,300 | 6.31 | 6.52 | 6.31 | 6.38 | 00:00:00 | | 2001-11-15 | 16,068,100 | 6.42 | 6.51 | 6.34 | 6.45 | 00:00:00 | | 2001-11-16 | 20,531,200 | 6.49 | 6.64 | 6.43 | 6.60 | 00:00:00 | | 2001-11-19 | 13,651,700 | 6.61 | 6.80 | 6.60 | 6.79 | 00:00:00 | | 2001-11-20 | 12,493,500 | 6.73 | 6.75 | 6.57 | 6.60 | 00:00:00 | | 2001-11-21 | 10,238,500 | 6.59 | 6.71 | 6.59 | 6.64 | 00:00:00 | | 2001-11-22 | 6,547,200 | 6.65 | 6.69 | 6.55 | 6.55 | 00:00:00 | | 2001-11-23 | 9,068,500 | 6.57 | 6.61 | 6.49 | 6.59 | 00:00:00 | | 2001-11-26 | 11,734,700 | 6.59 | 6.65 | 6.44 | 6.44 | 00:00:00 | | 2001-11-27 | 14,880,600 | 6.43 | 6.53 | 6.26 | 6.29 | 00:00:00 | | 2001-11-28 | 13,707,800 | 6.29 | 6.40 | 6.24 | 6.35 | 00:00:00 | | 2001-11-29 | 9,473,200 | 6.31 | 6.49 | 6.30 | 6.42 | 00:00:00 | | 2001-11-30 | 12,152,100 | 6.46 | 6.47 | 6.31 | 6.39 | 00:00:00 | | 2001-12-03 | 10,593,000 | 6.37 | 6.39 | 6.29 | 6.30 | 00:00:00 | | 2001-12-04 | 12,500,600 | 6.32 | 6.35 | 6.25 | 6.28 | 00:00:00 | | 2001-12-05 | 18,011,800 | 6.35 | 6.47 | 6.30 | 6.41 | 00:00:00 | | 2001-12-06 | 13,143,200 | 6.45 | 6.52 | 6.37 | 6.38 | 00:00:00 | | 2001-12-07 | 14,465,600 | 6.37 | 6.39 | 6.29 | 6.33 | 00:00:00 | | 2001-12-10 | 7,944,200 | 6.34 | 6.38 | 6.22 | 6.22 | 00:00:00 | | 2001-12-11 | 10,044,100 | 6.22 | 6.31 | 6.20 | 6.23 | 00:00:00 | | 2001-12-12 | 10,767,200 | 6.28 | 6.28 | 6.16 | 6.17 | 00:00:00 | | 2001-12-13 | 14,878,500 | 6.18 | 6.22 | 6.05 | 6.12 | 00:00:00 | | 2001-12-14 | 14,276,200 | 6.10 | 6.24 | 6.06 | 6.19 | 00:00:00 | | 2001-12-17 | 13,606,700 | 6.14 | 6.40 | 6.12 | 6.40 | 00:00:00 | | 2001-12-18 | 14,153,100 | 6.37 | 6.42 | 6.17 | 6.19 | 00:00:00 | | 2001-12-19 | 12,537,100 | 6.20 | 6.23 | 6.10 | 6.15 | 00:00:00 | | 2001-12-20 | 10,158,700 | 6.16 | 6.21 | 6.07 | 6.07 | 00:00:00 | | 2001-12-21 | 31,799,700 | 5.95 | 6.19 | 5.94 | 6.13 | 00:00:00 | | 2001-12-24 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
