ENEL.MI - Enel SpA
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 6,01 | 6,05 | 5,95 | 6,05 | 6,05 | 22.615.699 |
| 01 giu 2023 | 5,90 | 5,96 | 5,87 | 5,96 | 5,96 | 18.003.504 |
| 31 mag 2023 | 6,00 | 6,00 | 5,82 | 5,86 | 5,86 | 56.036.448 |
| 30 mag 2023 | 5,95 | 6,06 | 5,92 | 6,01 | 6,01 | 24.091.475 |
| 29 mag 2023 | 5,98 | 6,01 | 5,92 | 5,96 | 5,96 | 17.795.843 |
| 26 mag 2023 | 5,91 | 5,95 | 5,81 | 5,95 | 5,95 | 22.065.456 |
| 25 mag 2023 | 5,94 | 5,97 | 5,84 | 5,88 | 5,88 | 25.544.436 |
| 24 mag 2023 | 5,99 | 6,00 | 5,91 | 5,97 | 5,97 | 24.430.012 |
| 23 mag 2023 | 6,03 | 6,06 | 6,00 | 6,03 | 6,03 | 12.532.355 |
| 22 mag 2023 | 6,03 | 6,10 | 6,01 | 6,04 | 6,04 | 16.596.084 |
| 19 mag 2023 | 5,93 | 6,05 | 5,92 | 6,01 | 6,01 | 26.077.653 |
| 18 mag 2023 | 6,01 | 6,03 | 5,89 | 5,90 | 5,90 | 27.800.516 |
| 17 mag 2023 | 5,99 | 6,03 | 5,95 | 5,98 | 5,98 | 19.639.924 |
| 16 mag 2023 | 6,02 | 6,12 | 6,01 | 6,02 | 6,02 | 24.352.989 |
| 15 mag 2023 | 6,07 | 6,09 | 6,01 | 6,02 | 6,02 | 17.913.433 |
| 12 mag 2023 | 6,08 | 6,10 | 6,05 | 6,06 | 6,06 | 18.832.549 |
| 11 mag 2023 | 6,11 | 6,13 | 6,00 | 6,04 | 6,04 | 18.824.506 |
| 10 mag 2023 | 6,10 | 6,15 | 6,07 | 6,09 | 6,09 | 18.385.000 |
| 09 mag 2023 | 6,10 | 6,12 | 6,03 | 6,11 | 6,11 | 16.274.447 |
| 08 mag 2023 | 6,14 | 6,17 | 6,09 | 6,12 | 6,12 | 15.584.526 |
| 05 mag 2023 | 6,12 | 6,16 | 6,06 | 6,16 | 6,16 | 20.576.373 |
| 04 mag 2023 | 6,05 | 6,09 | 5,98 | 6,09 | 6,09 | 27.115.092 |
| 03 mag 2023 | 6,08 | 6,15 | 6,08 | 6,10 | 6,10 | 15.337.127 |
| 02 mag 2023 | 6,19 | 6,22 | 6,08 | 6,10 | 6,10 | 27.085.738 |
| 28 apr 2023 | 6,21 | 6,26 | 6,08 | 6,20 | 6,20 | 30.362.486 |
| 27 apr 2023 | 6,09 | 6,19 | 6,09 | 6,16 | 6,16 | 25.723.574 |
| 26 apr 2023 | 6,07 | 6,11 | 6,03 | 6,09 | 6,09 | 25.695.246 |
| 25 apr 2023 | 6,02 | 6,09 | 5,98 | 6,06 | 6,06 | 19.943.091 |
| 24 apr 2023 | 5,99 | 6,07 | 5,95 | 6,03 | 6,03 | 36.159.852 |
| 21 apr 2023 | 5,89 | 5,95 | 5,83 | 5,93 | 5,93 | 34.085.999 |
| 20 apr 2023 | 5,79 | 5,86 | 5,78 | 5,84 | 5,84 | 22.142.903 |
| 19 apr 2023 | 5,76 | 5,86 | 5,74 | 5,81 | 5,81 | 24.429.637 |
| 18 apr 2023 | 5,72 | 5,78 | 5,68 | 5,76 | 5,76 | 18.780.669 |
| 17 apr 2023 | 5,74 | 5,76 | 5,69 | 5,72 | 5,72 | 25.136.566 |
| 14 apr 2023 | 5,77 | 5,81 | 5,70 | 5,71 | 5,71 | 28.238.619 |
| 13 apr 2023 | 5,89 | 5,90 | 5,72 | 5,76 | 5,76 | 74.643.022 |
| 12 apr 2023 | 5,92 | 6,08 | 5,91 | 5,99 | 5,99 | 41.161.328 |
| 11 apr 2023 | 5,85 | 5,91 | 5,83 | 5,90 | 5,90 | 32.625.245 |
| 06 apr 2023 | 5,70 | 5,86 | 5,68 | 5,85 | 5,85 | 48.253.693 |
| 05 apr 2023 | 5,58 | 5,67 | 5,57 | 5,66 | 5,66 | 22.698.817 |
| 04 apr 2023 | 5,60 | 5,63 | 5,57 | 5,59 | 5,59 | 17.403.716 |
| 03 apr 2023 | 5,63 | 5,67 | 5,58 | 5,60 | 5,60 | 19.196.347 |
| 31 mar 2023 | 5,62 | 5,68 | 5,59 | 5,63 | 5,63 | 27.773.208 |
| 30 mar 2023 | 5,53 | 5,63 | 5,53 | 5,61 | 5,61 | 23.683.334 |
| 29 mar 2023 | 5,45 | 5,51 | 5,43 | 5,51 | 5,51 | 18.340.106 |
| 28 mar 2023 | 5,49 | 5,50 | 5,43 | 5,45 | 5,45 | 14.164.573 |
| 27 mar 2023 | 5,43 | 5,49 | 5,42 | 5,46 | 5,46 | 20.823.691 |
| 24 mar 2023 | 5,48 | 5,48 | 5,36 | 5,39 | 5,39 | 29.436.888 |
| 23 mar 2023 | 5,52 | 5,52 | 5,43 | 5,51 | 5,51 | 16.151.754 |
| 22 mar 2023 | 5,46 | 5,50 | 5,44 | 5,50 | 5,50 | 20.717.471 |
| 21 mar 2023 | 5,41 | 5,50 | 5,40 | 5,48 | 5,48 | 35.208.142 |
| 20 mar 2023 | 5,30 | 5,39 | 5,21 | 5,39 | 5,39 | 31.733.170 |
| 17 mar 2023 | 5,35 | 5,42 | 5,22 | 5,29 | 5,29 | 61.542.372 |
| 16 mar 2023 | 5,32 | 5,34 | 5,23 | 5,30 | 5,30 | 31.518.096 |
| 15 mar 2023 | 5,37 | 5,45 | 5,23 | 5,25 | 5,25 | 55.604.959 |
| 14 mar 2023 | 5,22 | 5,37 | 5,21 | 5,36 | 5,36 | 32.914.014 |
| 13 mar 2023 | 5,34 | 5,35 | 5,14 | 5,23 | 5,23 | 38.832.431 |
| 10 mar 2023 | 5,29 | 5,33 | 5,26 | 5,33 | 5,33 | 24.952.752 |
| 09 mar 2023 | 5,35 | 5,37 | 5,26 | 5,32 | 5,32 | 20.342.263 |
| 08 mar 2023 | 5,28 | 5,32 | 5,26 | 5,32 | 5,32 | 19.794.044 |
| 07 mar 2023 | 5,31 | 5,40 | 5,29 | 5,30 | 5,30 | 20.149.548 |
| 06 mar 2023 | 5,35 | 5,37 | 5,32 | 5,33 | 5,33 | 20.863.182 |
| 03 mar 2023 | 5,29 | 5,34 | 5,27 | 5,30 | 5,30 | 20.482.982 |
| 02 mar 2023 | 5,18 | 5,28 | 5,16 | 5,26 | 5,26 | 22.713.823 |
| 01 mar 2023 | 5,31 | 5,33 | 5,18 | 5,20 | 5,20 | 31.164.978 |
| 28 feb 2023 | 5,30 | 5,34 | 5,26 | 5,32 | 5,32 | 32.959.389 |
| 27 feb 2023 | 5,28 | 5,35 | 5,27 | 5,31 | 5,31 | 21.291.386 |
| 24 feb 2023 | 5,29 | 5,34 | 5,23 | 5,23 | 5,23 | 27.410.122 |
| 23 feb 2023 | 5,23 | 5,30 | 5,22 | 5,26 | 5,26 | 21.383.320 |
| 22 feb 2023 | 5,30 | 5,32 | 5,19 | 5,24 | 5,24 | 29.413.988 |
| 21 feb 2023 | 5,35 | 5,37 | 5,27 | 5,32 | 5,32 | 21.497.045 |
| 20 feb 2023 | 5,38 | 5,43 | 5,34 | 5,35 | 5,35 | 19.456.668 |
| 17 feb 2023 | 5,34 | 5,38 | 5,31 | 5,35 | 5,35 | 30.313.062 |
| 16 feb 2023 | 5,41 | 5,42 | 5,32 | 5,37 | 5,37 | 31.736.465 |
| 15 feb 2023 | 5,40 | 5,43 | 5,36 | 5,39 | 5,39 | 21.382.239 |
| 14 feb 2023 | 5,42 | 5,47 | 5,38 | 5,38 | 5,38 | 26.311.991 |
| 13 feb 2023 | 5,44 | 5,44 | 5,36 | 5,40 | 5,40 | 19.013.352 |
| 10 feb 2023 | 5,38 | 5,53 | 5,38 | 5,41 | 5,41 | 49.728.767 |
| 09 feb 2023 | 5,37 | 5,40 | 5,30 | 5,34 | 5,34 | 25.836.903 |
| 08 feb 2023 | 5,39 | 5,41 | 5,32 | 5,35 | 5,35 | 21.350.368 |
| 07 feb 2023 | 5,41 | 5,42 | 5,34 | 5,36 | 5,36 | 31.102.629 |
| 06 feb 2023 | 5,31 | 5,38 | 5,30 | 5,38 | 5,38 | 23.400.688 |
| 03 feb 2023 | 5,37 | 5,38 | 5,30 | 5,36 | 5,36 | 27.810.776 |
| 02 feb 2023 | 5,31 | 5,39 | 5,28 | 5,38 | 5,38 | 47.091.048 |
| 01 feb 2023 | 5,41 | 5,46 | 5,26 | 5,27 | 5,27 | 37.718.967 |
| 31 gen 2023 | 5,43 | 5,44 | 5,34 | 5,39 | 5,39 | 30.732.427 |
| 30 gen 2023 | 5,49 | 5,50 | 5,43 | 5,43 | 5,43 | 18.073.342 |
| 27 gen 2023 | 5,48 | 5,49 | 5,43 | 5,49 | 5,49 | 20.820.984 |
| 26 gen 2023 | 5,51 | 5,51 | 5,44 | 5,48 | 5,48 | 19.005.694 |
| 25 gen 2023 | 5,52 | 5,53 | 5,44 | 5,48 | 5,48 | 18.907.018 |
| 24 gen 2023 | 5,50 | 5,52 | 5,46 | 5,50 | 5,50 | 18.446.593 |
| 23 gen 2023 | 5,50 | 5,52 | 5,41 | 5,47 | 5,47 | 39.442.611 |
| 23 gen 2023 | 0.2 Dividendo | |||||
| 20 gen 2023 | 5,69 | 5,73 | 5,64 | 5,65 | 5,45 | 29.793.664 |
| 19 gen 2023 | 5,78 | 5,79 | 5,63 | 5,66 | 5,46 | 45.325.866 |
| 18 gen 2023 | 5,79 | 5,80 | 5,73 | 5,76 | 5,56 | 26.963.604 |
| 17 gen 2023 | 5,81 | 5,82 | 5,70 | 5,76 | 5,56 | 29.059.747 |
| 16 gen 2023 | 5,76 | 5,82 | 5,71 | 5,81 | 5,60 | 26.418.516 |
| 13 gen 2023 | 5,71 | 5,77 | 5,71 | 5,73 | 5,53 | 25.823.483 |
| 12 gen 2023 | 5,69 | 5,73 | 5,66 | 5,71 | 5,50 | 32.259.090 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.