Italia markets open in 8 hours 13 minutes

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,51+0,02 (+0,32%)
Alla chiusura: 05:37PM CET
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20236,496,536,486,516,5119.088.199
30 nov 20236,456,496,446,496,4931.344.682
29 nov 20236,476,486,426,436,4317.810.237
28 nov 20236,446,456,406,446,4416.044.671
27 nov 20236,456,486,386,436,4319.081.635
24 nov 20236,416,436,386,416,4113.921.359
23 nov 20236,386,426,366,386,3814.437.016
22 nov 20236,416,446,326,396,3929.562.808
21 nov 20236,506,526,426,426,4228.388.804
20 nov 20236,416,506,416,496,4922.303.753
17 nov 20236,346,456,336,416,4134.092.203
16 nov 20236,246,336,246,306,3025.153.492
15 nov 20236,266,316,236,256,2520.057.917
14 nov 20236,206,306,186,286,2831.791.211
13 nov 20236,146,206,116,186,1817.852.274
10 nov 20236,136,156,066,136,1320.747.203
09 nov 20236,126,186,106,166,1619.297.429
08 nov 20236,206,206,076,096,0924.127.556
07 nov 20236,126,196,116,126,1215.380.509
06 nov 20236,166,186,126,156,1519.195.871
03 nov 20236,116,226,116,166,1626.295.196
02 nov 20236,096,156,086,116,1128.711.530
01 nov 20235,986,075,946,036,0325.507.365
31 ott 20235,946,025,915,995,9924.546.537
30 ott 20235,815,905,795,895,8923.460.038
27 ott 20235,795,825,755,765,7611.900.988
26 ott 20235,755,815,705,785,7817.236.450
25 ott 20235,775,785,695,755,7514.664.327
24 ott 20235,705,805,695,775,7717.703.868
23 ott 20235,685,715,605,695,6916.286.859
20 ott 20235,635,695,615,655,6523.705.186
19 ott 20235,695,725,635,685,6816.897.074
18 ott 20235,725,775,705,705,7026.044.709
17 ott 20235,745,805,705,745,7417.700.060
16 ott 20235,705,775,685,745,7416.392.335
13 ott 20235,715,815,705,725,7221.514.026
12 ott 20235,825,875,755,755,7524.970.476
11 ott 20235,715,815,695,785,7825.478.741
10 ott 20235,665,745,665,715,7127.950.842
09 ott 20235,605,625,525,605,6022.783.481
06 ott 20235,595,635,475,605,6032.683.467
05 ott 20235,595,605,505,555,5519.455.307
04 ott 20235,525,645,485,565,5634.706.817
03 ott 20235,645,645,485,525,5253.206.662
02 ott 20235,875,875,655,665,6635.395.530
29 set 20235,805,895,795,825,8226.211.803
28 set 20235,865,895,765,795,7927.506.158
27 set 20235,955,975,845,855,8524.671.588
26 set 20235,936,005,885,955,9522.060.467
25 set 20236,026,065,915,975,9728.988.948
22 set 20236,066,106,006,056,0522.768.095
21 set 20236,236,246,076,096,0941.432.932
20 set 20236,246,306,196,286,2823.119.673
19 set 20236,226,296,206,226,2219.051.732
18 set 20236,276,296,216,246,2422.082.831
15 set 20236,346,366,276,286,2842.585.572
14 set 20236,146,336,116,326,3244.276.156
13 set 20236,186,196,036,136,1335.859.529
12 set 20236,246,256,176,206,2024.374.306
11 set 20236,226,256,186,216,2124.117.130
08 set 20236,236,246,126,196,1920.382.552
07 set 20236,106,226,086,216,2121.652.035
06 set 20236,116,156,096,106,1015.521.407
05 set 20236,146,206,116,136,1316.214.654
04 set 20236,206,216,156,156,1511.289.087
01 set 20236,206,246,166,166,1615.805.898
31 ago 20236,176,266,166,216,2134.296.601
30 ago 20236,216,226,146,186,1819.499.879
29 ago 20236,156,216,146,216,2120.718.568
28 ago 20236,156,156,116,136,1314.057.699
25 ago 20236,066,156,046,116,1115.903.622
24 ago 20236,116,156,076,076,0717.195.063
23 ago 20236,036,136,016,066,0621.754.822
22 ago 20235,976,035,965,995,9913.284.181
21 ago 20235,926,025,915,925,9214.195.974
18 ago 20235,895,945,845,925,9219.659.714
17 ago 20235,935,945,875,885,8819.422.607
16 ago 20235,976,035,955,955,9518.772.081
14 ago 20236,016,065,996,056,0510.389.032
11 ago 20236,056,096,016,016,0116.315.036
10 ago 20236,046,106,026,106,1020.186.067
09 ago 20235,996,075,976,016,0122.911.598
08 ago 20235,875,985,845,925,9222.497.758
07 ago 20235,965,975,865,935,9319.172.811
04 ago 20236,016,055,895,945,9433.458.127
03 ago 20236,076,085,996,016,0126.178.050
02 ago 20236,176,186,076,086,0825.881.913
01 ago 20236,296,316,206,216,2119.455.248
31 lug 20236,256,306,246,276,2723.236.410
28 lug 20236,266,326,226,286,2826.716.113
27 lug 20236,286,336,256,316,3133.812.068
26 lug 20236,246,266,146,226,2219.195.849
25 lug 20236,206,206,166,206,2016.375.793
24 lug 20236,146,216,106,206,2029.736.298
24 lug 20230.2 Dividendo
21 lug 20236,296,356,286,346,1435.704.541
20 lug 20236,296,346,286,296,1030.898.412
19 lug 20236,306,336,256,286,0820.169.455
18 lug 20236,246,286,216,286,0817.712.664
17 lug 20236,266,286,226,236,0312.822.848
*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...