Italia markets close in 14 minutes

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,35-0,03 (-0,65%)
Al 05:01PM CET. Mercato aperto.
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20235,375,385,305,355,3518.131.150
02 feb 20235,315,395,285,385,3847.091.048
01 feb 20235,415,465,265,275,2737.718.967
31 gen 20235,435,445,345,395,3930.732.427
30 gen 20235,495,505,435,435,4318.073.342
27 gen 20235,485,495,435,495,4920.820.984
26 gen 20235,515,515,445,485,4819.005.694
25 gen 20235,525,535,445,485,4818.907.018
24 gen 20235,505,525,465,505,5018.446.593
23 gen 20235,505,525,415,475,4739.442.611
23 gen 20230.2 Dividendo
20 gen 20235,695,735,645,655,4529.793.664
19 gen 20235,785,795,635,665,4645.325.866
18 gen 20235,795,805,735,765,5626.963.604
17 gen 20235,815,825,705,765,5629.059.747
16 gen 20235,765,825,715,815,6026.418.516
13 gen 20235,715,775,715,735,5325.823.483
12 gen 20235,695,735,665,715,5032.259.090
11 gen 20235,585,665,545,635,4330.895.618
10 gen 20235,575,595,525,545,3424.259.096
09 gen 20235,585,625,505,605,4037.845.098
06 gen 20235,505,615,495,605,4023.534.095
05 gen 20235,485,535,455,485,2822.687.583
04 gen 20235,325,515,315,495,2939.568.060
03 gen 20235,175,345,145,305,1135.811.177
02 gen 20235,075,185,075,174,9919.164.746
30 dic 20225,075,105,035,034,8512.940.812
29 dic 20225,055,125,015,104,9214.310.216
28 dic 20225,055,075,025,054,8716.099.749
27 dic 20225,145,195,065,084,9014.115.162
23 dic 20225,095,125,045,104,9213.198.768
22 dic 20225,155,175,075,074,8917.948.803
21 dic 20225,075,135,065,134,9517.885.357
20 dic 20224,975,074,925,054,8724.084.477
19 dic 20225,065,085,015,054,8716.787.662
16 dic 20225,025,104,995,054,8751.033.833
15 dic 20225,255,295,055,054,8840.020.371
14 dic 20225,245,315,235,255,0728.060.491
13 dic 20225,195,335,105,255,0635.904.895
12 dic 20225,225,245,195,205,0118.431.255
09 dic 20225,225,245,155,225,0421.176.859
08 dic 20225,235,235,155,174,9920.505.142
07 dic 20225,215,295,215,225,0418.595.087
06 dic 20225,295,355,215,215,0232.247.940
05 dic 20225,275,305,265,285,0915.371.758
02 dic 20225,255,315,225,275,0825.359.100
01 dic 20225,175,285,165,255,0631.894.821
30 nov 20225,135,145,085,134,9547.887.918
29 nov 20225,095,115,055,114,9319.280.759
28 nov 20225,125,135,065,074,8926.193.463
25 nov 20225,145,185,115,164,9720.431.570
24 nov 20225,095,185,095,154,9721.158.723
23 nov 20225,055,074,885,064,8838.718.094
22 nov 20225,165,235,095,114,9332.622.081
21 nov 20225,145,195,075,094,9022.682.127
18 nov 20225,035,165,035,164,9739.378.706
17 nov 20225,135,174,985,004,8233.615.904
16 nov 20225,145,215,095,144,9628.836.189
15 nov 20225,105,145,065,114,9325.233.383
14 nov 20225,095,125,055,084,9017.809.706
11 nov 20225,055,124,985,054,8732.060.777
10 nov 20224,825,074,825,014,8339.455.973
09 nov 20224,774,874,764,824,6530.283.499
08 nov 20224,724,814,684,784,6125.255.378
07 nov 20224,684,794,684,744,5728.003.564
04 nov 20224,594,734,414,684,5146.694.352
03 nov 20224,504,584,484,574,4119.286.686
02 nov 20224,544,634,514,594,4326.473.017
01 nov 20224,564,614,534,544,3821.471.075
31 ott 20224,524,524,454,524,3621.423.245
28 ott 20224,474,514,434,474,3121.917.230
27 ott 20224,364,524,334,524,3632.870.421
26 ott 20224,374,414,324,394,2325.147.475
25 ott 20224,284,384,224,384,2227.555.429
24 ott 20224,244,374,214,294,1432.718.054
21 ott 20224,204,234,124,194,0531.087.548
20 ott 20224,264,264,194,244,0923.195.328
19 ott 20224,274,284,204,284,1320.236.103
18 ott 20224,284,344,264,264,1126.127.783
17 ott 20224,154,254,114,224,0727.810.995
14 ott 20224,174,194,094,113,9731.330.656
13 ott 20223,994,163,964,073,9334.223.148
12 ott 20224,094,124,004,003,8634.744.819
11 ott 20224,124,164,064,083,9330.362.886
10 ott 20224,094,214,054,194,0433.814.428
07 ott 20224,144,244,104,123,9829.896.258
06 ott 20224,324,334,154,174,0235.716.500
05 ott 20224,434,444,274,324,1728.206.743
04 ott 20224,424,474,394,464,3124.197.597
03 ott 20224,214,364,204,364,2030.600.792
30 set 20224,264,304,194,224,0735.028.297
29 set 20224,264,304,194,254,1034.120.454
28 set 20224,284,364,214,324,1734.512.492
27 set 20224,544,564,304,304,1547.834.108
26 set 20224,584,634,504,554,3933.939.184
23 set 20224,844,854,634,644,4825.633.444
22 set 20224,804,904,794,834,6616.593.621
21 set 20224,824,904,804,854,6813.782.436
20 set 20224,954,984,824,844,6721.122.849
19 set 20224,904,974,854,934,7614.210.031
*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...