Italia markets closed

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,66+0,03 (+0,44%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 20246,596,716,586,666,6623.723.286
24 lug 20246,546,646,536,636,6320.600.040
23 lug 20246,566,636,546,596,5914.547.871
22 lug 20246,606,656,536,566,5632.235.918
22 lug 20240.215 Dividendo
19 lug 20246,776,806,726,756,5330.984.054
18 lug 20246,806,846,786,806,5825.835.561
17 lug 20246,706,786,706,776,5515.839.019
16 lug 20246,756,786,686,746,5319.168.798
15 lug 20246,896,896,786,796,5721.088.630
12 lug 20246,846,936,806,896,6730.126.947
11 lug 20246,756,846,716,796,5723.112.478
10 lug 20246,656,736,646,736,5214.081.614
09 lug 20246,666,686,636,656,4413.435.518
08 lug 20246,726,756,676,676,4618.761.366
05 lug 20246,686,726,646,716,4916.432.257
04 lug 20246,656,676,646,656,4411.530.112
03 lug 20246,636,686,616,636,4219.618.211
02 lug 20246,566,616,526,596,3824.525.172
01 lug 20246,556,666,556,616,4024.178.176
28 giu 20246,516,556,476,496,2921.592.680
27 giu 20246,586,616,476,506,2922.247.348
26 giu 20246,616,626,476,556,3419.244.803
25 giu 20246,546,666,546,586,3718.451.539
24 giu 20246,486,556,476,546,3314.557.484
21 giu 20246,456,546,456,476,2646.746.619
20 giu 20246,406,526,396,496,2821.913.335
19 giu 20246,476,486,406,406,2018.578.404
18 giu 20246,376,456,346,456,2425.130.225
17 giu 20246,386,386,256,326,1218.346.758
14 giu 20246,556,566,276,346,1441.216.144
13 giu 20246,626,656,556,556,3519.024.237
12 giu 20246,616,706,576,646,4318.850.628
11 giu 20246,726,746,516,576,3622.287.205
10 giu 20246,646,686,616,686,4717.332.817
07 giu 20246,886,886,666,716,5024.813.304
06 giu 20246,836,876,726,806,5822.269.197
05 giu 20246,766,896,766,816,6036.665.760
04 giu 20246,756,806,716,746,5219.606.076
03 giu 20246,716,756,676,756,5317.292.047
31 mag 20246,636,666,586,666,4433.926.053
30 mag 20246,546,636,536,626,4115.178.546
29 mag 20246,616,646,566,576,3620.243.478
28 mag 20246,706,716,636,666,4516.074.880
27 mag 20246,556,666,536,666,4514.412.460
24 mag 20246,566,596,506,566,3520.965.330
23 mag 20246,666,676,566,616,4029.219.407
22 mag 20246,706,706,616,676,4626.631.523
21 mag 20246,726,756,646,746,5225.287.621
20 mag 20246,806,836,746,766,5516.661.901
17 mag 20246,816,846,756,806,5827.277.305
16 mag 20246,846,876,816,826,6020.333.115
15 mag 20246,726,866,726,846,6234.473.863
14 mag 20246,746,786,716,716,5026.755.832
13 mag 20246,746,766,686,756,5431.291.038
10 mag 20246,576,766,526,766,5493.315.456
09 mag 20246,476,516,436,516,3021.769.228
08 mag 20246,396,466,386,456,2426.893.997
07 mag 20246,356,396,316,386,1823.347.480
06 mag 20246,276,356,266,326,1222.501.932
03 mag 20246,286,336,236,256,0522.061.520
02 mag 20246,206,306,206,246,0433.052.369
30 apr 20246,226,266,176,185,9828.035.264
29 apr 20246,156,226,146,206,0035.763.087
26 apr 20246,116,146,066,135,9328.874.887
25 apr 20246,116,115,986,065,8731.086.812
24 apr 20246,146,156,056,095,8926.634.716
23 apr 20246,036,146,036,125,9238.175.354
22 apr 20246,016,055,916,055,8628.868.421
19 apr 20245,855,965,845,955,7729.014.874
18 apr 20245,815,895,805,875,6825.803.935
17 apr 20245,765,845,745,795,6020.437.525
16 apr 20245,805,875,785,795,6123.133.261
15 apr 20245,895,915,855,855,6621.320.030
12 apr 20245,765,925,765,875,6935.540.931
11 apr 20245,685,785,665,715,5331.693.950
10 apr 20245,825,845,665,705,5250.893.347
09 apr 20245,895,935,805,825,6432.985.032
08 apr 20245,915,955,895,905,7117.522.085
05 apr 20246,006,025,895,915,7234.710.415
04 apr 20246,006,075,996,055,8523.081.776
03 apr 20246,016,025,965,995,8023.339.375
02 apr 20246,116,115,995,995,8033.623.982
28 mar 20246,196,206,116,125,9222.307.374
27 mar 20246,086,176,056,175,9725.257.327
26 mar 20246,116,176,086,085,8924.348.732
25 mar 20246,076,106,046,075,8725.304.367
22 mar 20246,056,135,956,085,8928.638.222
21 mar 20246,156,176,076,075,8822.184.930
20 mar 20246,096,136,076,105,9116.323.582
19 mar 20246,056,085,996,085,8820.227.720
18 mar 20246,136,166,046,075,8818.429.360
15 mar 20246,146,206,126,135,9457.524.208
14 mar 20246,206,236,116,135,9327.233.291
13 mar 20246,166,256,156,216,0126.804.930
12 mar 20246,196,206,146,155,9521.977.148
11 mar 20246,186,226,136,165,9622.510.530
08 mar 20246,146,186,096,135,9317.626.461
07 mar 20246,096,186,086,145,9422.338.378
06 mar 20246,056,146,036,105,9129.603.690
*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...