Italia markets open in 8 hours 29 minutes

Enel SpA (ENL.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,27+0,11 (+1,70%)
Alla chiusura: 05:55PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,246,276,246,276,272.000
02 mag 20246,166,166,166,166,16-
30 apr 20246,186,186,186,186,18-
29 apr 20246,096,096,096,096,09-
26 apr 20246,086,086,086,086,08-
25 apr 20246,056,056,056,056,05-
24 apr 20246,126,126,126,126,12-
23 apr 20246,036,096,036,096,09800
22 apr 20245,975,975,975,975,97-
19 apr 20245,805,805,805,805,80-
18 apr 20245,825,825,825,825,82-
17 apr 20245,775,775,775,775,77-
16 apr 20245,805,805,805,805,80-
15 apr 20245,905,905,855,855,8550
12 apr 20245,745,745,745,745,74-
11 apr 20245,685,715,685,715,711
10 apr 20245,885,885,885,885,88-
09 apr 20245,905,905,905,905,90-
08 apr 20245,895,895,895,895,89-
05 apr 20245,985,985,905,905,90100
04 apr 20245,965,965,965,965,96-
03 apr 20245,965,965,965,965,96-
02 apr 20246,136,206,136,206,201.000
28 mar 20246,176,176,176,176,17-
27 mar 20246,076,076,076,076,07-
26 mar 20246,126,126,126,126,12-
25 mar 20246,116,116,116,116,11-
22 mar 20246,166,166,166,166,16-
21 mar 20246,156,156,156,156,15-
20 mar 20246,056,056,056,056,05-
19 mar 20246,076,076,076,076,07-
18 mar 20246,126,126,126,126,12-
15 mar 20246,126,126,126,126,12-
14 mar 20246,206,206,206,206,20-
13 mar 20246,146,256,146,256,25500
12 mar 20246,156,156,156,156,15-
11 mar 20246,096,096,096,096,09-
08 mar 20246,126,146,126,146,1445.000
07 mar 20246,096,096,096,096,09-
06 mar 20246,026,026,026,026,02-
05 mar 20245,935,935,935,935,93-
04 mar 20245,895,895,895,895,89-
01 mar 20245,885,885,885,885,88-
29 feb 20245,875,895,875,895,891.330
28 feb 20245,835,835,835,835,83-
27 feb 20245,855,935,855,935,931.500
26 feb 20245,945,945,945,945,94-
23 feb 20245,915,945,915,945,942.500
22 feb 20245,985,985,985,985,98-
21 feb 20245,875,875,875,875,87-
20 feb 20245,865,865,865,865,86-
19 feb 20245,865,865,865,865,861.500
16 feb 20245,915,915,915,915,91-
15 feb 20245,925,925,925,925,92-
14 feb 20245,895,895,895,895,89-
13 feb 20245,885,885,885,885,88-
12 feb 20245,885,885,885,885,88-
09 feb 20245,945,945,945,945,94-
08 feb 20246,036,036,036,036,03-
07 feb 20246,056,056,056,056,05-
06 feb 20246,146,146,146,146,14-
05 feb 20246,156,156,156,156,15160
02 feb 20246,216,216,216,216,21-
01 feb 20246,276,276,236,236,232.500
31 gen 20246,236,336,236,336,331.000
30 gen 20246,246,246,246,246,24-
29 gen 20246,296,296,296,296,29-
26 gen 20246,276,276,276,276,27-
25 gen 20246,306,306,306,306,30-
24 gen 20246,386,386,356,356,354.720
23 gen 20246,386,386,386,386,38150
22 gen 20246,636,636,636,636,63900
22 gen 20240.215 Dividendo
19 gen 20246,636,636,636,636,41-
18 gen 20246,646,646,646,646,42-
17 gen 20246,686,686,686,686,46-
16 gen 20246,756,756,726,726,504
15 gen 20246,696,696,696,696,48-
12 gen 20246,696,696,696,696,48-
11 gen 20246,726,726,726,726,50-
10 gen 20246,666,726,666,726,50700
09 gen 20246,696,696,696,696,47-
08 gen 20246,756,756,756,756,5330
05 gen 20246,666,666,666,666,44-
04 gen 20246,626,626,626,626,41-
03 gen 20246,736,736,736,736,51-
02 gen 20246,736,736,736,736,51-
29 dic 20236,746,746,746,746,53-
28 dic 20236,746,746,746,746,52-
27 dic 20236,716,716,716,716,49-
22 dic 20236,656,656,656,656,43-
21 dic 20236,626,626,626,626,40-
20 dic 20236,696,696,696,696,47-
19 dic 20236,666,716,666,716,501.600
18 dic 20236,686,686,686,686,47-
15 dic 20236,706,706,706,706,48-
14 dic 20236,656,656,656,656,43-
13 dic 20236,516,516,516,516,30-
12 dic 20236,516,516,516,516,30-
11 dic 20236,586,586,546,546,33305
*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...