Italia markets open in 1 hour 26 minutes

Enel Chile S.A. (355.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,72000,0000 (0,00%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,72002,72002,72002,72002,7200-
02 mag 20242,72002,72002,72002,72002,7200-
30 apr 20242,82002,82002,82002,82002,8200-
29 apr 20242,74002,74002,74002,74002,7400-
26 apr 20242,76002,76002,76002,76002,7600-
25 apr 20242,78002,78002,78002,78002,7800-
24 apr 20242,78002,78002,78002,78002,7800-
23 apr 20242,80002,80002,80002,80002,8000-
22 apr 20242,70002,70002,70002,70002,7000-
19 apr 20242,70002,70002,70002,70002,7000-
18 apr 20242,68002,68002,68002,68002,6800-
17 apr 20242,62002,62002,62002,62002,6200-
16 apr 20242,70002,70002,70002,70002,7000-
15 apr 20242,74002,74002,74002,74002,7400-
12 apr 20242,82002,82002,82002,82002,8200-
11 apr 20242,78002,78002,78002,78002,7800-
10 apr 20242,86002,86002,86002,86002,8600-
09 apr 20242,80002,80002,80002,80002,8000-
08 apr 20242,80002,80002,80002,80002,8000-
05 apr 20242,80002,80002,80002,80002,8000-
04 apr 20242,74002,74002,74002,74002,7400-
03 apr 20242,74002,74002,74002,74002,7400-
02 apr 20242,72002,72002,72002,72002,7200-
28 mar 20242,74002,74002,74002,74002,7400-
27 mar 20242,68002,68002,68002,68002,6800-
26 mar 20242,68002,68002,68002,68002,6800-
25 mar 20242,66002,66002,66002,66002,6600-
22 mar 20242,70002,70002,70002,70002,7000-
21 mar 20242,66002,66002,66002,66002,6600-
20 mar 20242,62002,62002,62002,62002,6200-
19 mar 20242,70002,70002,68002,68002,6800320
18 mar 20242,86002,86002,86002,86002,8600-
15 mar 20242,72002,72002,72002,72002,7200-
14 mar 20242,68002,68002,68002,68002,6800-
13 mar 20242,76002,76002,76002,76002,7600-
12 mar 20242,64002,64002,64002,64002,6400-
11 mar 20242,64002,64002,64002,64002,6400-
08 mar 20242,58002,58002,58002,58002,5800-
07 mar 20242,62002,62002,62002,62002,6200-
06 mar 20242,56002,56002,56002,56002,5600-
05 mar 20242,62002,62002,62002,62002,6200-
04 mar 20242,64002,68002,64002,68002,6800366
01 mar 20242,74002,74002,74002,74002,7400-
29 feb 20242,68002,68002,68002,68002,6800-
28 feb 20242,66002,66002,66002,66002,6600-
27 feb 20242,60002,60002,60002,60002,6000-
26 feb 20242,62002,62002,62002,62002,6200-
23 feb 20242,64002,64002,64002,64002,6400-
22 feb 20242,72002,72002,72002,72002,7200-
21 feb 20242,76002,76002,76002,76002,7600-
20 feb 20242,72002,80002,72002,80002,80002.008
19 feb 20242,72002,72002,72002,72002,7200-
16 feb 20242,62002,70002,62002,70002,70001.350
15 feb 20242,56002,56002,56002,56002,5600-
14 feb 20242,46002,46002,46002,46002,4600-
13 feb 20242,52002,52002,52002,52002,5200-
12 feb 20242,44002,56002,44002,56002,56001.500
09 feb 20242,52002,52002,52002,52002,5200-
08 feb 20242,54002,54002,54002,54002,5400-
07 feb 20242,56002,56002,56002,56002,5600-
06 feb 20242,56002,56002,56002,56002,5600-
05 feb 20242,58002,58002,58002,58002,5800-
02 feb 20242,68002,68002,68002,68002,6800-
01 feb 20242,62002,62002,62002,62002,6200-
31 gen 20242,66002,66002,66002,66002,6600-
30 gen 20242,70002,70002,70002,70002,7000-
29 gen 20242,70002,82002,70002,82002,82007.092
26 gen 20242,68002,68002,68002,68002,6800-
25 gen 20242,64002,64002,64002,64002,6400-
24 gen 20242,58002,58002,58002,58002,5800-
23 gen 20242,56002,56002,56002,56002,5600-
22 gen 20242,58002,62002,58002,62002,6200400
19 gen 20242,54002,54002,54002,54002,5400-
18 gen 20242,52002,52002,52002,52002,5200-
18 gen 20240.031721 Dividendo
17 gen 20242,68002,68002,68002,68002,6483760
16 gen 20242,70002,70002,70002,70002,6680500
15 gen 20242,82002,82002,82002,82002,7866-
12 gen 20242,68002,82002,66002,82002,786632.709
11 gen 20242,68002,82002,68002,82002,78661.000
10 gen 20242,70002,70002,70002,70002,6680-
09 gen 20242,74002,74002,74002,74002,7076-
08 gen 20242,86002,86002,86002,86002,82611.800
05 gen 20242,82002,82002,82002,82002,7866-
04 gen 20242,84002,84002,84002,84002,8064-
03 gen 20242,88002,88002,88002,88002,8459-
02 gen 20242,88002,88002,88002,88002,8459-
29 dic 20232,80002,80002,80002,80002,7669-
28 dic 20232,84002,84002,84002,84002,8064-
27 dic 20233,02003,02003,00003,00002,96451.000
22 dic 20233,02003,02003,02003,02002,9843-
21 dic 20233,02003,02003,02003,02002,9843-
20 dic 20233,02003,12003,02003,12003,08312.350
19 dic 20233,02003,02003,02003,02002,9843-
18 dic 20233,10003,10003,10003,10003,0633-
15 dic 20233,14003,14003,14003,14003,1028-
14 dic 20233,16003,18003,16003,18003,1424285
13 dic 20233,10003,10003,10003,10003,0633-
12 dic 20233,04003,04003,04003,04003,0040-
11 dic 20233,08003,08003,08003,08003,0435-
*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...