Italia markets open in 8 minutes

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,07-0,06 (-0,93%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20246,136,166,046,076,0718.429.360
15 mar 20246,146,206,126,136,1357.524.208
14 mar 20246,206,236,116,136,1327.233.291
13 mar 20246,166,256,156,216,2126.804.930
12 mar 20246,196,206,146,156,1521.977.148
11 mar 20246,186,226,136,166,1622.510.530
08 mar 20246,146,186,096,136,1317.626.461
07 mar 20246,096,186,086,146,1422.338.378
06 mar 20246,056,146,036,106,1029.603.690
05 mar 20245,936,045,906,046,0431.114.754
04 mar 20245,945,945,875,905,9016.167.570
01 mar 20245,915,945,865,895,8920.367.195
29 feb 20245,875,925,865,885,8834.365.424
28 feb 20245,965,965,845,855,8523.089.450
27 feb 20245,865,945,845,945,9426.695.527
26 feb 20245,985,985,885,885,8821.282.741
23 feb 20245,935,975,915,965,9618.553.970
22 feb 20246,006,005,925,935,9322.183.208
21 feb 20245,915,975,885,965,9617.776.620
20 feb 20245,885,935,855,905,9014.798.260
19 feb 20245,885,945,865,865,8617.975.323
16 feb 20245,935,955,845,875,8725.262.486
15 feb 20245,915,945,885,935,9320.577.346
14 feb 20245,895,955,895,915,9118.825.264
13 feb 20245,935,955,885,885,8823.449.844
12 feb 20245,955,955,895,925,9223.423.118
09 feb 20245,925,945,865,875,8730.702.300
08 feb 20246,036,065,955,955,9531.355.620
07 feb 20246,106,116,036,036,0317.967.963
06 feb 20246,176,176,026,086,0832.096.433
05 feb 20246,166,226,116,136,1322.894.058
02 feb 20246,256,296,166,186,1824.426.876
01 feb 20246,286,306,186,206,2034.480.900
31 gen 20246,286,356,246,346,3426.480.450
30 gen 20246,256,276,196,266,2619.273.051
29 gen 20246,286,286,166,226,2230.957.925
26 gen 20246,306,336,256,276,2722.492.456
25 gen 20246,316,326,236,306,3022.930.154
24 gen 20246,346,386,306,326,3225.247.852
23 gen 20246,416,416,306,336,3323.540.455
22 gen 20246,496,496,336,386,3835.924.195
22 gen 20240.215 Dividendo
19 gen 20246,656,686,646,666,4527.385.142
18 gen 20246,656,666,586,626,4130.002.337
17 gen 20246,716,726,596,646,4234.381.518
16 gen 20246,786,796,716,756,5322.857.869
15 gen 20246,786,826,786,816,5918.887.358
12 gen 20246,706,796,706,796,5723.801.354
11 gen 20246,766,776,666,676,4621.662.088
10 gen 20246,686,746,686,746,5215.795.615
09 gen 20246,716,736,666,706,4816.263.170
08 gen 20246,666,736,656,716,4917.837.252
05 gen 20246,696,706,636,696,4823.964.631
04 gen 20246,636,726,626,726,5120.599.041
03 gen 20246,726,746,606,636,4126.817.910
02 gen 20246,766,816,686,716,4924.132.752
29 dic 20236,746,756,726,736,5110.463.363
28 dic 20236,746,756,716,716,4911.876.258
27 dic 20236,746,766,706,726,5011.809.493
22 dic 20236,676,736,676,726,5014.291.296
21 dic 20236,656,696,646,676,4611.685.887
20 dic 20236,726,736,626,676,4516.906.880
19 dic 20236,696,716,666,706,4815.602.301
18 dic 20236,656,696,626,666,4518.430.042
15 dic 20236,766,766,636,676,4552.958.661
14 dic 20236,706,776,666,726,5136.850.899
13 dic 20236,606,626,576,616,4024.600.944
12 dic 20236,546,576,526,556,3422.803.346
11 dic 20236,566,576,506,526,3119.644.386
08 dic 20236,536,586,516,576,3522.925.599
07 dic 20236,586,596,526,546,3321.058.361
06 dic 20236,586,596,526,556,3420.405.492
05 dic 20236,536,576,526,556,3417.628.347
04 dic 20236,526,556,516,536,3215.904.150
01 dic 20236,496,536,486,516,3019.088.199
30 nov 20236,456,496,446,496,2831.344.682
29 nov 20236,476,486,426,436,2317.810.237
28 nov 20236,446,456,406,446,2316.044.671
27 nov 20236,456,486,386,436,2219.081.635
24 nov 20236,416,436,386,416,2113.921.359
23 nov 20236,386,426,366,386,1814.437.016
22 nov 20236,416,446,326,396,1829.562.808
21 nov 20236,506,526,426,426,2128.388.804
20 nov 20236,416,506,416,496,2822.303.753
17 nov 20236,346,456,336,416,2034.092.203
16 nov 20236,246,336,246,306,1025.153.492
15 nov 20236,266,316,236,256,0520.057.917
14 nov 20236,206,306,186,286,0731.791.211
13 nov 20236,146,206,116,185,9817.852.274
10 nov 20236,136,156,066,135,9320.747.203
09 nov 20236,126,186,106,165,9619.297.429
08 nov 20236,206,206,076,095,8924.127.556
07 nov 20236,126,196,116,125,9215.380.509
06 nov 20236,166,186,126,155,9519.195.871
03 nov 20236,116,226,116,165,9626.295.196
02 nov 20236,096,156,086,115,9228.711.530
01 nov 20235,986,075,946,035,8425.507.365
31 ott 20235,946,025,915,995,7924.546.537
30 ott 20235,815,905,795,895,7023.460.038
27 ott 20235,795,825,755,765,5711.900.988
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...