Italia markets closed

Enel SpA (ENL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,18+0,00 (+0,02%)
Alla chiusura: 08:55PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20246,186,256,186,186,1813.370
29 apr 20246,096,216,096,186,183.515
26 apr 20246,086,126,086,126,126.570
25 apr 20246,056,095,996,066,069.139
24 apr 20246,126,126,066,106,108.620
23 apr 20246,036,136,036,116,1114.223
22 apr 20245,976,065,926,066,0616.235
19 apr 20245,785,935,785,925,929.583
18 apr 20245,875,905,855,855,8511.656
17 apr 20245,785,845,785,805,8093.324
16 apr 20245,785,875,785,795,7915.459
15 apr 20245,955,965,805,805,8024.825
12 apr 20245,785,915,785,885,8833.962
11 apr 20245,695,735,685,705,7012.539
10 apr 20245,885,885,685,725,7256.070
09 apr 20245,945,945,805,825,8236.052
08 apr 20245,945,945,895,935,9313.991
05 apr 20246,016,015,905,905,9013.591
04 apr 20245,966,065,966,046,0417.551
03 apr 20246,006,015,976,016,0146.305
02 apr 20246,126,185,995,995,9943.752
28 mar 20246,216,216,126,146,1427.305
27 mar 20246,076,156,076,136,1316.930
26 mar 20246,126,146,096,116,1123.135
25 mar 20246,116,116,056,096,0914.546
22 mar 20246,156,205,986,126,1215.302
21 mar 20246,156,156,106,106,107.940
20 mar 20246,056,136,056,096,096.343
19 mar 20246,076,105,996,106,1011.741
18 mar 20246,136,136,056,096,0938.270
15 mar 20246,126,196,126,156,1520.962
14 mar 20246,216,226,136,146,1416.680
13 mar 20246,146,236,146,226,227.992
12 mar 20246,166,206,166,176,1720.863
11 mar 20246,136,236,106,236,2316.134
08 mar 20246,136,176,106,126,1215.664
07 mar 20246,086,186,086,136,1328.090
06 mar 20246,066,146,066,106,1017.551
05 mar 20245,876,075,876,046,0415.063
04 mar 20245,895,935,885,885,8819.245
01 mar 20245,885,945,875,915,9130.211
29 feb 20245,825,915,825,905,9018.945
28 feb 20245,955,955,855,865,8618.093
27 feb 20245,855,975,855,975,9724.245
26 feb 20245,945,945,895,895,8911.374
23 feb 20245,915,975,915,965,9612.200
22 feb 20246,036,055,935,935,9341.057
21 feb 20245,875,985,875,985,9818.400
20 feb 20245,865,955,865,925,9231.800
19 feb 20245,885,915,885,915,9164.297
16 feb 20245,915,935,855,895,8924.724
15 feb 20245,965,965,895,945,9411.952
14 feb 20245,885,955,885,915,9122.655
13 feb 20245,905,945,885,905,9026.028
12 feb 20245,925,945,905,945,9410.853
09 feb 20245,945,945,865,865,8646.593
08 feb 20246,036,035,945,975,9745.875
07 feb 20246,116,116,036,076,0713.616
06 feb 20246,146,146,056,086,0817.782
05 feb 20246,236,236,116,166,1639.512
02 feb 20246,216,286,186,216,2127.034
01 feb 20246,286,286,196,226,2238.114
31 gen 20246,236,356,236,336,3319.347
30 gen 20246,246,286,216,276,2730.974
29 gen 20246,326,356,176,246,2417.499
26 gen 20246,276,316,266,276,2710.851
25 gen 20246,346,346,266,296,2930.945
24 gen 20246,426,426,316,316,3130.659
23 gen 20246,406,406,306,376,3728.381
22 gen 20246,586,596,346,376,3728.069
22 gen 20240.215 Dividendo
19 gen 20246,626,696,626,696,4720.203
18 gen 20246,646,686,596,646,4221.859
17 gen 20246,706,706,606,656,4411.162
16 gen 20246,756,776,726,766,5413.892
15 gen 20246,806,826,786,796,5710.047
12 gen 20246,696,786,696,786,566.290
11 gen 20246,756,756,676,676,4641.339
10 gen 20246,666,736,666,736,5224.107
09 gen 20246,696,736,676,736,5115.891
08 gen 20246,696,716,666,716,4919.770
05 gen 20246,666,716,656,686,479.385
04 gen 20246,626,716,626,716,499.974
03 gen 20246,746,746,606,616,3925.804
02 gen 20246,726,806,716,736,5214.495
29 dic 20236,746,766,736,756,532.610
28 dic 20236,746,746,726,746,524.624
27 dic 20236,766,766,726,736,5114.675
22 dic 20236,656,716,656,706,4827.100
21 dic 20236,626,696,626,696,488.396
20 dic 20236,696,736,636,666,4514.956
19 dic 20236,686,726,676,716,509.765
18 dic 20236,736,736,636,656,4414.791
15 dic 20236,756,756,646,696,4821.222
14 dic 20236,656,766,656,756,5345.785
13 dic 20236,516,656,516,656,4428.415
12 dic 20236,516,576,516,566,3521.490
11 dic 20236,566,566,506,556,3412.249
08 dic 20236,556,566,536,566,356.189
07 dic 20236,546,586,476,546,3349.972
*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...