Italia Markets closed

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,80-0,02 (-0,28%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20246,816,846,756,806,8027.277.305
16 mag 20246,846,876,816,826,8220.333.115
15 mag 20246,726,866,726,846,8434.473.863
14 mag 20246,746,786,716,716,7126.755.832
13 mag 20246,746,766,686,756,7531.291.038
10 mag 20246,576,766,526,766,7693.315.456
09 mag 20246,476,516,436,516,5121.769.228
08 mag 20246,396,466,386,456,4526.893.997
07 mag 20246,356,396,316,386,3823.347.480
06 mag 20246,276,356,266,326,3222.501.932
03 mag 20246,286,336,236,256,2522.061.520
02 mag 20246,206,306,206,246,2433.052.369
30 apr 20246,226,266,176,186,1828.035.264
29 apr 20246,156,226,146,206,2035.763.087
26 apr 20246,116,146,066,136,1328.874.887
25 apr 20246,116,115,986,066,0631.086.812
24 apr 20246,146,156,056,096,0926.634.716
23 apr 20246,036,146,036,126,1238.175.354
22 apr 20246,016,055,916,056,0528.868.421
19 apr 20245,855,965,845,955,9529.014.874
18 apr 20245,815,895,805,875,8725.803.935
17 apr 20245,765,845,745,795,7920.437.525
16 apr 20245,805,875,785,795,7923.133.261
15 apr 20245,895,915,855,855,8521.320.030
12 apr 20245,765,925,765,875,8735.540.931
11 apr 20245,685,785,665,715,7131.693.950
10 apr 20245,825,845,665,705,7050.893.347
09 apr 20245,895,935,805,825,8232.985.032
08 apr 20245,915,955,895,905,9017.522.085
05 apr 20246,006,025,895,915,9134.710.415
04 apr 20246,006,075,996,056,0523.081.776
03 apr 20246,016,025,965,995,9923.339.375
02 apr 20246,116,115,995,995,9933.623.982
28 mar 20246,196,206,116,126,1222.307.374
27 mar 20246,086,176,056,176,1725.257.327
26 mar 20246,116,176,086,086,0824.348.732
25 mar 20246,076,106,046,076,0725.304.367
22 mar 20246,056,135,956,086,0828.638.222
21 mar 20246,156,176,076,076,0722.184.930
20 mar 20246,096,136,076,106,1016.323.582
19 mar 20246,056,085,996,086,0820.227.720
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
19 gen 20246,656,686,646,666,6627.385.142
18 gen 20246,656,666,586,626,6230.002.337
17 gen 20246,716,726,596,646,6434.381.518
16 gen 20246,786,796,716,756,7522.857.869
15 gen 20246,786,826,786,816,8118.887.358
12 gen 20246,706,796,706,796,7923.801.354
11 gen 20246,766,776,666,676,6721.662.088
10 gen 20246,686,746,686,746,7415.795.615
09 gen 20246,716,736,666,706,7016.263.170
08 gen 20246,666,736,656,716,7117.837.252
05 gen 20246,696,706,636,696,6923.964.631
04 gen 20246,636,726,626,726,7220.599.041
03 gen 20246,726,746,606,636,6326.817.910
02 gen 20246,766,816,686,716,7124.132.752
29 dic 20236,746,756,726,736,7310.463.363
28 dic 20236,746,756,716,716,7111.876.258
27 dic 20236,746,766,706,726,7211.809.493
22 dic 20236,676,736,676,726,7214.291.296
*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...