Italia markets close in 7 hours 11 minutes

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,00+0,03 (+0,38%)
Al 10:03AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20218,008,027,988,008,001.366.634
23 giu 20218,078,117,977,977,9717.185.888
22 giu 20218,138,138,028,118,1114.541.509
21 giu 20218,008,188,008,128,1217.217.784
21 giu 20210.183 Dividendo
18 giu 20218,038,127,988,057,8744.519.678
17 giu 20218,148,168,018,087,9028.123.787
16 giu 20218,118,238,108,218,0323.547.655
15 giu 20218,128,168,068,087,9014.689.045
14 giu 20218,058,118,038,107,9216.232.131
11 giu 20217,998,047,978,027,8416.142.069
10 giu 20218,028,037,927,967,7818.577.448
09 giu 20218,028,057,988,017,8314.075.682
08 giu 20218,008,068,008,017,8319.829.930
07 giu 20217,928,027,908,007,8221.652.884
04 giu 20217,917,967,877,937,7517.744.797
03 giu 20217,988,007,877,897,7126.201.866
02 giu 20218,038,057,977,987,8023.903.677
01 giu 20218,068,178,068,067,8820.475.389
31 mag 20218,148,148,068,067,8714.911.285
28 mag 20218,138,178,108,147,9614.230.337
27 mag 20218,158,198,128,157,9623.838.055
26 mag 20218,208,238,158,167,9711.821.171
25 mag 20218,198,238,168,177,9817.487.057
24 mag 20218,198,238,168,167,9711.424.688
21 mag 20218,118,238,108,198,0025.869.196
20 mag 20218,008,098,008,077,8924.103.839
19 mag 20218,078,097,947,977,7826.673.346
18 mag 20218,228,238,098,137,9421.337.524
17 mag 20218,218,268,108,167,9717.375.502
14 mag 20218,128,218,058,208,0215.905.890
13 mag 20217,968,127,868,097,9122.123.229
12 mag 20218,068,147,997,997,8124.321.033
11 mag 20218,238,248,038,067,8837.906.298
10 mag 20218,288,328,228,278,0915.533.042
07 mag 20218,318,348,088,278,0831.016.620
06 mag 20218,278,438,238,278,0819.028.332
05 mag 20218,238,338,228,298,1019.793.916
04 mag 20218,368,398,188,218,0220.654.373
03 mag 20218,278,388,268,368,1713.717.142
30 apr 20218,388,418,238,278,0819.932.895
29 apr 20218,468,518,318,348,1522.250.167
28 apr 20218,538,568,408,458,2623.753.382
27 apr 20218,628,658,538,558,3614.457.665
26 apr 20218,738,768,618,648,4415.905.689
23 apr 20218,728,778,658,738,5418.638.378
22 apr 20218,508,738,498,728,5223.772.805
21 apr 20218,578,598,438,498,2916.524.008
20 apr 20218,658,668,518,568,3624.188.280
19 apr 20218,668,698,608,668,4717.459.371
16 apr 20218,628,708,558,668,4673.395.467
15 apr 20218,518,608,488,588,3920.003.789
14 apr 20218,658,658,438,518,3221.016.243
13 apr 20218,578,638,498,628,4318.029.840
12 apr 20218,608,688,558,588,3914.036.245
09 apr 20218,688,738,598,598,4019.005.098
08 apr 20218,608,718,608,658,4528.851.808
07 apr 20218,568,638,548,598,3916.198.310
06 apr 20218,598,698,558,558,3634.901.158
01 apr 20218,468,488,408,448,2417.274.657
31 mar 20218,418,498,398,498,3022.424.545
30 mar 20218,518,528,378,438,2423.878.906
29 mar 20218,448,518,408,518,3117.172.283
26 mar 20218,448,458,378,438,2418.960.865
25 mar 20218,418,488,378,448,2517.514.448
24 mar 20218,408,438,308,438,2321.220.292
23 mar 20218,298,458,248,408,2124.859.736
22 mar 20218,298,328,238,328,1319.301.741
19 mar 20217,978,317,978,318,1266.194.961
18 mar 20218,198,208,018,067,8837.307.978
17 mar 20218,278,288,168,167,9822.424.076
16 mar 20218,218,278,158,248,0522.686.921
15 mar 20218,268,328,138,188,0023.887.972
12 mar 20218,328,358,238,268,0715.796.504
11 mar 20218,258,388,228,338,1425.810.237
10 mar 20218,128,278,118,228,0321.542.868
09 mar 20218,128,258,078,107,9230.372.410
08 mar 20217,908,117,798,087,9032.960.773
05 mar 20217,787,957,767,877,6925.513.448
04 mar 20217,597,927,597,847,6634.767.031
03 mar 20217,837,857,527,637,4537.945.428
02 mar 20217,938,007,807,807,6222.754.875
01 mar 20217,907,977,847,957,7720.735.302
26 feb 20217,807,987,767,847,6729.064.187
25 feb 20217,957,977,817,847,6622.912.238
24 feb 20217,967,987,847,927,7423.304.091
23 feb 20218,108,117,847,987,8032.350.495
22 feb 20218,118,158,088,087,8916.018.479
19 feb 20218,188,268,068,208,0121.381.305
18 feb 20218,298,328,188,208,0122.697.192
17 feb 20218,338,358,238,308,1118.078.774
16 feb 20218,458,478,308,308,1119.320.422
15 feb 20218,538,538,468,478,2714.909.239
12 feb 20218,438,508,368,478,2818.109.942
11 feb 20218,328,508,298,468,2721.840.624
10 feb 20218,348,418,268,328,1323.412.507
09 feb 20218,508,528,288,288,1026.161.031
08 feb 20218,498,558,378,508,3123.994.748
05 feb 20218,608,638,418,458,2631.823.678
04 feb 20218,568,588,428,568,3623.201.463
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...