Italia markets close in 5 hours 9 minutes

Enel SpA (ENEL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,50-0,01 (-0,08%)
Al 12:06PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20218,518,558,508,508,504.732.696
14 apr 20218,658,658,438,518,5121.016.243
13 apr 20218,578,638,498,628,6218.029.840
12 apr 20218,608,688,558,588,5814.036.245
09 apr 20218,688,738,598,598,5919.005.098
08 apr 20218,608,718,608,658,6528.851.808
07 apr 20218,568,638,548,598,5916.198.310
06 apr 20218,598,698,558,558,5534.901.158
01 apr 20218,468,488,408,448,4417.274.657
31 mar 20218,418,498,398,498,4922.424.545
30 mar 20218,518,528,378,438,4323.878.906
29 mar 20218,448,518,408,518,5117.172.283
26 mar 20218,448,458,378,438,4318.960.865
25 mar 20218,418,488,378,448,4417.514.448
24 mar 20218,408,438,308,438,4321.220.292
23 mar 20218,298,458,248,408,4024.859.736
22 mar 20218,298,328,238,328,3219.301.741
19 mar 20217,978,317,978,318,3166.194.961
18 mar 20218,198,208,018,068,0637.307.978
17 mar 20218,278,288,168,168,1622.424.076
16 mar 20218,218,278,158,248,2422.686.921
15 mar 20218,268,328,138,188,1823.887.972
12 mar 20218,328,358,238,268,2615.796.504
11 mar 20218,258,388,228,338,3325.810.237
10 mar 20218,128,278,118,228,2221.542.868
09 mar 20218,128,258,078,108,1030.372.410
08 mar 20217,908,117,798,088,0832.960.773
05 mar 20217,787,957,767,877,8725.513.448
04 mar 20217,597,927,597,847,8434.767.031
03 mar 20217,837,857,527,637,6337.945.428
02 mar 20217,938,007,807,807,8022.754.875
01 mar 20217,907,977,847,957,9520.735.302
26 feb 20217,807,987,767,847,8429.064.187
25 feb 20217,957,977,817,847,8422.912.238
24 feb 20217,967,987,847,927,9223.304.091
23 feb 20218,108,117,847,987,9832.350.495
22 feb 20218,118,158,088,088,0816.018.479
19 feb 20218,188,268,068,208,2021.381.305
18 feb 20218,298,328,188,208,2022.697.192
17 feb 20218,338,358,238,308,3018.078.774
16 feb 20218,458,478,308,308,3019.320.422
15 feb 20218,538,538,468,478,4714.909.239
12 feb 20218,438,508,368,478,4718.109.942
11 feb 20218,328,508,298,468,4621.840.624
10 feb 20218,348,418,268,328,3223.412.507
09 feb 20218,508,528,288,288,2826.161.031
08 feb 20218,498,558,378,508,5023.994.748
05 feb 20218,608,638,418,458,4531.823.678
04 feb 20218,568,588,428,568,5623.201.463
03 feb 20218,398,588,328,558,5532.587.483
02 feb 20218,248,288,158,208,2020.716.860
01 feb 20218,258,298,168,228,2215.026.263
29 gen 20218,258,358,188,198,1926.499.252
28 gen 20218,148,448,078,408,4026.366.309
27 gen 20218,358,418,118,248,2425.836.779
26 gen 20218,338,448,318,408,4018.136.514
25 gen 20218,408,428,218,348,3420.314.189
22 gen 20218,428,458,048,358,3524.760.227
21 gen 20218,628,668,458,468,4622.133.523
20 gen 20218,598,608,448,588,5828.492.480
19 gen 20218,628,658,568,578,5718.624.037
18 gen 20218,688,728,538,598,5922.459.987
18 gen 20210.175 Dividendo
15 gen 20218,888,918,828,868,6828.804.301
14 gen 20218,908,988,838,838,6636.563.610
13 gen 20218,808,978,798,938,7523.006.508
12 gen 20218,999,058,798,808,6331.067.934
11 gen 20218,878,968,778,958,7729.819.185
08 gen 20218,868,968,818,948,7629.658.346
07 gen 20219,009,008,788,788,6029.986.619
06 gen 20218,468,958,428,938,7544.325.521
05 gen 20218,418,448,328,408,2323.038.584
04 gen 20218,358,558,308,468,2927.102.165
30 dic 20208,308,338,258,288,1114.157.583
29 dic 20208,368,408,278,288,1113.017.468
28 dic 20208,328,358,268,358,1813.410.869
23 dic 20208,178,298,148,278,1123.525.184
22 dic 20207,908,077,868,077,9128.294.568
21 dic 20208,078,107,747,867,7032.630.149
18 dic 20208,178,268,118,168,0040.295.207
17 dic 20208,208,318,178,178,0126.969.886
16 dic 20208,118,268,068,168,0021.422.495
15 dic 20208,078,128,018,057,8921.832.716
14 dic 20208,128,228,118,127,9618.472.603
11 dic 20208,218,258,058,057,8919.093.377
10 dic 20208,168,298,138,218,0519.935.892
09 dic 20208,218,218,118,127,9615.865.333
08 dic 20208,188,228,068,168,0014.513.985
07 dic 20208,158,218,108,188,0213.836.099
04 dic 20208,208,228,158,218,0419.691.781
03 dic 20208,348,348,218,218,0518.326.712
02 dic 20208,318,418,248,288,1221.936.901
01 dic 20208,458,468,328,328,1619.585.610
30 nov 20208,508,528,378,378,2033.383.016
27 nov 20208,408,528,408,508,3318.783.394
26 nov 20208,528,568,478,478,3015.274.571
25 nov 20208,428,558,378,498,3229.092.384
24 nov 20208,258,428,238,428,2536.132.955
23 nov 20208,268,288,088,087,9218.147.642
20 nov 20208,158,268,138,238,0724.251.755
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...