Italia markets close in 2 hours 14 minutes

Enel SpA (0NRE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,7090-0,0145 (-0,31%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20246,66006,66706,55506,59206,59203.477.764
22 mag 20246,72006,70006,61406,66006,66001.021.483
21 mag 20246,77006,75206,64606,73506,73501.660.071
20 mag 20246,81206,83606,74206,74206,74201.466.567
17 mag 20246,82056,83906,75306,79956,79954.860.462
16 mag 20246,83656,86706,80906,82106,8210977.711
15 mag 20246,72606,85706,71406,84106,84101.245.835
14 mag 20246,74306,77606,70806,70806,70801.235.475
13 mag 20246,74306,76006,68506,74606,74601.924.383
10 mag 20246,56106,75906,55306,73316,733110.123.330
09 mag 20246,43356,50206,42806,49146,4914788.423
08 mag 20246,39006,46006,38306,44606,44602.062.728
07 mag 20246,34606,38406,31506,37606,3760426.417
03 mag 20246,27706,32806,23106,28056,28051.011.887
02 mag 20246,19506,29206,19806,26006,2600835.474
01 mag 20246,19506,18106,18106,18106,1810426.814
30 apr 20246,19756,25706,17806,18106,18102.616.132
29 apr 20246,10606,22106,14406,19606,1960479.372
26 apr 20246,03056,13206,06306,09006,09001.561.548
25 apr 20246,10656,11105,97706,06206,06201.005.629
24 apr 20246,14506,14806,05206,09006,09001.514.728
23 apr 20246,03506,13906,03006,10876,10871.116.385
22 apr 20245,93556,05165,90706,05136,05131.166.404
19 apr 20245,86455,95805,84305,95505,9550937.733
18 apr 20245,81305,88505,79705,87205,87201.982.944
17 apr 20245,75205,84105,75105,79095,79094.164.637
16 apr 20245,79605,87005,77605,79625,7962885.944
15 apr 20245,87655,91705,85005,85005,85001.275.065
12 apr 20245,77055,91705,76505,87185,87182.158.307
11 apr 20245,71655,77905,66005,74775,74774.259.160
10 apr 20245,85155,84705,66405,70175,70173.239.222
09 apr 20245,91305,92705,79705,82415,824132.020.180
08 apr 20245,93355,94605,89005,90005,90001.137.326
05 apr 20246,06006,01605,88605,91005,91001.455.813
04 apr 20245,99756,07005,99606,06816,06812.034.937
03 apr 20245,99656,01705,96105,99245,9924945.960
02 apr 20246,13206,11005,98505,98505,98502.114.332
28 mar 20246,15956,19106,11206,11816,11812.772.677
27 mar 20246,07856,15756,05406,15756,15752.852.695
26 mar 20246,11956,17006,08406,11006,11001.625.561
25 mar 20246,08306,09406,04306,07006,07001.254.015
22 mar 20246,08156,12405,95906,08786,08784.217.121
21 mar 20246,12556,16706,06506,07006,07001.591.371
20 mar 20246,09406,13206,07306,10866,10861.689.554
19 mar 20246,07006,10605,98506,07516,07512.444.062
18 mar 20246,12706,15606,04306,07156,07151.952.896
15 mar 20246,14456,19406,12106,13106,13101.639.266
14 mar 20246,21956,23206,11306,13336,13333.393.744
13 mar 20246,16106,24706,15206,20816,20811.787.016
12 mar 20246,18056,20506,14106,15616,15611.505.161
11 mar 20246,17606,21706,13306,16446,16443.794.309
08 mar 20246,12556,17506,09306,13206,13201.857.154
07 mar 20246,10306,18006,08506,14136,14131.332.479
06 mar 20246,03356,13906,03606,08936,08934.583.798
05 mar 20245,90506,04305,90006,04006,04002.169.713
04 mar 20245,88805,93805,87205,90505,90501.607.338
01 mar 20245,91155,94205,86105,89005,89001.899.375
29 feb 20245,86805,92105,86405,88215,88212.630.048
28 feb 20245,94055,96005,84205,85215,85211.039.863
27 feb 20245,85955,94105,84905,93505,93502.983.474
26 feb 20245,97105,97605,87515,87955,87952.626.986
23 feb 20245,92605,97005,91305,95715,9571781.293
22 feb 20245,98055,99705,92805,97315,97312.619.905
21 feb 20245,90355,96605,88505,95805,958035.154.890
20 feb 20245,89055,93305,85305,90005,900015.170.600
19 feb 20245,88755,94005,86015,87125,87121.287.415
16 feb 20245,94205,94505,84505,86245,86241.199.405
15 feb 20245,92555,93805,87805,89445,89441.380.128
14 feb 20245,89655,95105,88705,92005,92001.014.955
13 feb 20245,93155,94505,88505,88575,8857513.779
12 feb 20245,90005,94605,89505,92005,92001.721.287
09 feb 20245,95605,93405,86205,88005,88001.205.151
08 feb 20246,03806,06005,95605,96005,96001.517.916
07 feb 20246,08806,10406,02706,05006,05001.448.049
06 feb 20246,12156,16606,02106,07826,07821.594.301
05 feb 20246,15906,22106,10706,11786,11781.218.539
02 feb 20246,21506,29006,16406,20166,2016654.344
01 feb 20246,33506,28506,18306,23516,23511.550.384
31 gen 20246,25606,35206,24406,33846,3384750.484
30 gen 20246,21756,26906,19706,25796,25791.479.033
29 gen 20246,27806,28606,15706,21946,21943.030.900
26 gen 20246,30206,32606,25006,26506,26501.496.711
25 gen 20246,31306,31706,22706,26846,26841.763.812
24 gen 20246,35006,37906,30306,33756,33751.987.849
23 gen 20246,38556,41406,30206,33176,33174.050.468
22 gen 20246,69656,49106,33206,36096,36092.850.831
22 gen 20240.215 Dividendo
19 gen 20246,64556,67906,63706,66436,44934.329.135
18 gen 20246,64756,65306,58406,62086,407239.391.920
17 gen 20246,77006,71556,59206,63346,419436.342.590
16 gen 20246,81456,78406,70936,72896,51181.697.940
15 gen 20246,79206,82306,75106,76386,54563.666.178
12 gen 20246,70656,78506,70106,77986,56112.432.949
11 gen 20246,74807,00006,66406,71446,49784.442.843
10 gen 20246,70356,74306,68306,73406,5168907.177
09 gen 20246,69507,00006,66206,68686,47113.160.510
08 gen 20246,70006,72406,64806,71006,49352.622.503
05 gen 20246,72306,70706,63506,67786,46243.693.852
04 gen 20246,61906,72006,62206,72006,5032793.116
03 gen 20246,71707,00006,60206,63656,42241.067.686
*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...