ENEL.MI - Enel SpA

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20236,016,055,956,056,0522.615.699
01 giu 20235,905,965,875,965,9618.003.504
31 mag 20236,006,005,825,865,8656.036.448
30 mag 20235,956,065,926,016,0124.091.475
29 mag 20235,986,015,925,965,9617.795.843
26 mag 20235,915,955,815,955,9522.065.456
25 mag 20235,945,975,845,885,8825.544.436
24 mag 20235,996,005,915,975,9724.430.012
23 mag 20236,036,066,006,036,0312.532.355
22 mag 20236,036,106,016,046,0416.596.084
19 mag 20235,936,055,926,016,0126.077.653
18 mag 20236,016,035,895,905,9027.800.516
17 mag 20235,996,035,955,985,9819.639.924
16 mag 20236,026,126,016,026,0224.352.989
15 mag 20236,076,096,016,026,0217.913.433
12 mag 20236,086,106,056,066,0618.832.549
11 mag 20236,116,136,006,046,0418.824.506
10 mag 20236,106,156,076,096,0918.385.000
09 mag 20236,106,126,036,116,1116.274.447
08 mag 20236,146,176,096,126,1215.584.526
05 mag 20236,126,166,066,166,1620.576.373
04 mag 20236,056,095,986,096,0927.115.092
03 mag 20236,086,156,086,106,1015.337.127
02 mag 20236,196,226,086,106,1027.085.738
28 apr 20236,216,266,086,206,2030.362.486
27 apr 20236,096,196,096,166,1625.723.574
26 apr 20236,076,116,036,096,0925.695.246
25 apr 20236,026,095,986,066,0619.943.091
24 apr 20235,996,075,956,036,0336.159.852
21 apr 20235,895,955,835,935,9334.085.999
20 apr 20235,795,865,785,845,8422.142.903
19 apr 20235,765,865,745,815,8124.429.637
18 apr 20235,725,785,685,765,7618.780.669
17 apr 20235,745,765,695,725,7225.136.566
14 apr 20235,775,815,705,715,7128.238.619
13 apr 20235,895,905,725,765,7674.643.022
12 apr 20235,926,085,915,995,9941.161.328
11 apr 20235,855,915,835,905,9032.625.245
06 apr 20235,705,865,685,855,8548.253.693
05 apr 20235,585,675,575,665,6622.698.817
04 apr 20235,605,635,575,595,5917.403.716
03 apr 20235,635,675,585,605,6019.196.347
31 mar 20235,625,685,595,635,6327.773.208
30 mar 20235,535,635,535,615,6123.683.334
29 mar 20235,455,515,435,515,5118.340.106
28 mar 20235,495,505,435,455,4514.164.573
27 mar 20235,435,495,425,465,4620.823.691
24 mar 20235,485,485,365,395,3929.436.888
23 mar 20235,525,525,435,515,5116.151.754
22 mar 20235,465,505,445,505,5020.717.471
21 mar 20235,415,505,405,485,4835.208.142
20 mar 20235,305,395,215,395,3931.733.170
17 mar 20235,355,425,225,295,2961.542.372
16 mar 20235,325,345,235,305,3031.518.096
15 mar 20235,375,455,235,255,2555.604.959
14 mar 20235,225,375,215,365,3632.914.014
13 mar 20235,345,355,145,235,2338.832.431
10 mar 20235,295,335,265,335,3324.952.752
09 mar 20235,355,375,265,325,3220.342.263
08 mar 20235,285,325,265,325,3219.794.044
07 mar 20235,315,405,295,305,3020.149.548
06 mar 20235,355,375,325,335,3320.863.182
03 mar 20235,295,345,275,305,3020.482.982
02 mar 20235,185,285,165,265,2622.713.823
01 mar 20235,315,335,185,205,2031.164.978
28 feb 20235,305,345,265,325,3232.959.389
27 feb 20235,285,355,275,315,3121.291.386
24 feb 20235,295,345,235,235,2327.410.122
23 feb 20235,235,305,225,265,2621.383.320
22 feb 20235,305,325,195,245,2429.413.988
21 feb 20235,355,375,275,325,3221.497.045
20 feb 20235,385,435,345,355,3519.456.668
17 feb 20235,345,385,315,355,3530.313.062
16 feb 20235,415,425,325,375,3731.736.465
15 feb 20235,405,435,365,395,3921.382.239
14 feb 20235,425,475,385,385,3826.311.991
13 feb 20235,445,445,365,405,4019.013.352
10 feb 20235,385,535,385,415,4149.728.767
09 feb 20235,375,405,305,345,3425.836.903
08 feb 20235,395,415,325,355,3521.350.368
07 feb 20235,415,425,345,365,3631.102.629
06 feb 20235,315,385,305,385,3823.400.688
03 feb 20235,375,385,305,365,3627.810.776
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
*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...