Italia markets open in 3 hours 5 minutes

Enel Chile SA (355.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5800-0,0400 (-1,53%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,62002,64002,58002,58002,5800-
24 giu 20242,66002,66002,60002,62002,6200-
21 giu 20242,64002,68002,64002,68002,6800-
20 giu 20242,60002,66002,60002,64002,6400-
19 giu 20242,60002,60002,60002,60002,6000-
18 giu 20242,54002,62002,54002,62002,6200-
17 giu 20242,56002,56002,50002,54002,5400-
14 giu 20242,60002,64002,54002,54002,5400-
13 giu 20242,60002,64002,60002,62002,6200-
12 giu 20242,66002,66002,60002,62002,6200-
11 giu 20242,64002,64002,62002,62002,6200-
10 giu 20242,68002,68002,64002,64002,6400-
07 giu 20242,76002,76002,66002,66002,6600-
06 giu 20242,52002,72002,52002,70002,7000-
05 giu 20242,66002,72002,66002,70002,7000-
04 giu 20242,64002,68002,62002,68002,6800-
03 giu 20242,68002,68002,60002,62002,6200-
31 mag 20242,74002,74002,68002,68002,6800-
30 mag 20242,72002,74002,70002,72002,7200-
29 mag 20242,76002,76002,68002,68002,6800-
28 mag 20242,78002,80002,72002,74002,7400-
27 mag 20242,80002,80002,80002,80002,8000-
24 mag 20242,72002,80002,70002,78002,7800-
23 mag 20242,66002,82002,66002,68002,6800-
22 mag 20242,72002,74002,66002,66002,6600-
22 mag 20240.214514 Dividendo
21 mag 20242,90002,92002,88002,90002,6855-
20 mag 20242,88002,94002,88002,94002,7225-
17 mag 20242,90002,94002,90002,90002,6855-
16 mag 20242,96002,96002,92002,92002,7040-
15 mag 20242,92002,98002,86002,96002,7410-
14 mag 20242,86002,92002,86002,92002,7040-
13 mag 20242,86002,90002,86002,88002,6670-
10 mag 20242,86002,88002,84002,86002,6484-
09 mag 20242,84002,88002,82002,86002,6484-
08 mag 20242,76002,80002,74002,80002,5929-
07 mag 20242,74002,78002,74002,74002,5373-
06 mag 20242,72002,78002,72002,74002,5373-
03 mag 20242,76002,76002,70002,70002,5003-
02 mag 20242,76002,80002,76002,78002,5744-
30 apr 20242,86002,86002,78002,78002,5744-
29 apr 20242,78002,88002,78002,88002,6670-
26 apr 20242,80002,80002,76002,76002,5558-
25 apr 20242,82002,82002,78002,80002,5929-
24 apr 20242,82002,82002,78002,80002,5929-
23 apr 20242,84002,84002,82002,82002,6114-
22 apr 20242,74002,82002,70002,82002,6114-
19 apr 20242,74002,76002,74002,74002,5373-
18 apr 20242,72002,72002,68002,72002,5188-
17 apr 20242,66002,72002,64002,72002,5188-
16 apr 20242,74002,74002,68002,70002,5003-
15 apr 20242,78002,82002,74002,74002,5373-
12 apr 20242,86002,94002,78002,80002,5929-
11 apr 20242,84002,88002,82002,84002,6299-
10 apr 20242,90002,92002,84002,86002,6484-
09 apr 20242,84002,90002,84002,88002,6670-
08 apr 20242,84002,90002,84002,86002,6484-
05 apr 20242,84002,88002,84002,84002,6299-
04 apr 20242,76002,88002,76002,86002,6484-
03 apr 20242,78002,80002,78002,78002,5744-
02 apr 20242,76002,78002,76002,78002,5744-
28 mar 20242,78002,82002,78002,82002,6114-
27 mar 20242,72002,78002,70002,78002,5744-
26 mar 20242,70002,72002,68002,72002,5188-
25 mar 20242,70002,72002,70002,72002,5188-
22 mar 20242,74002,74002,68002,72002,5188-
21 mar 20242,70002,70002,64002,70002,5003-
20 mar 20242,68002,68002,62002,68002,4818-
19 mar 20242,74002,74002,66002,66002,4632-
18 mar 20242,88002,88002,72002,72002,5188-
15 mar 20242,76002,78002,74002,78002,5744-
14 mar 20242,72002,76002,72002,74002,5373-
13 mar 20242,80002,80002,72002,72002,5188-
12 mar 20242,68002,76002,66002,76002,5558-
11 mar 20242,68002,70002,66002,66002,4632-
08 mar 20242,60002,68002,60002,66002,4632-
07 mar 20242,66002,66002,62002,62002,4262-
06 mar 20242,60002,64002,60002,64002,4447-
05 mar 20242,66002,66002,60002,60002,4077-
04 mar 20242,68002,68002,64002,64002,4447-
01 mar 20242,78002,78002,66002,66002,4632-
29 feb 20242,72002,82002,70002,76002,5558-
28 feb 20242,70002,70002,68002,68002,4818-
27 feb 20242,64002,68002,64002,68002,4818-
26 feb 20242,66002,66002,60002,64002,4447-
23 feb 20242,68002,70002,64002,64002,4447-
22 feb 20242,76002,76002,66002,68002,4818-
21 feb 20242,80002,80002,72002,74002,5373-
20 feb 20242,76002,78002,74002,78002,5744-
19 feb 20242,76002,76002,76002,76002,5558-
16 feb 20242,68002,72002,66002,72002,5188-
15 feb 20242,62002,68002,60002,66002,4632-
14 feb 20242,52002,62002,52002,60002,4077-
13 feb 20242,56002,56002,52002,52002,3336-
12 feb 20242,52002,56002,50002,56002,3706-
09 feb 20242,56002,60002,50002,50002,3151-
08 feb 20242,60002,60002,54002,56002,3706-
07 feb 20242,62002,66002,58002,58002,3892-
06 feb 20242,62002,64002,60002,64002,4447-
05 feb 20242,66002,70002,62002,62002,4262-
*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...