Italia markets open in 7 hours 51 minutes

Enel SpA (ENLAY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,90+0,11 (+1,62%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20246,876,926,866,906,90118.333
07 mag 20246,816,846,796,796,79183.300
06 mag 20246,776,806,756,806,80144.000
03 mag 20246,716,716,666,696,69131.900
02 mag 20246,686,686,626,676,67163.100
01 mag 20246,356,746,356,586,5894.800
30 apr 20246,606,606,536,546,54154.400
29 apr 20246,576,636,576,586,58201.400
26 apr 20246,516,536,486,516,51253.800
25 apr 20246,366,496,356,486,48306.600
24 apr 20246,446,486,426,486,48244.100
23 apr 20246,456,536,456,516,51231.800
22 apr 20246,346,426,336,416,41217.700
19 apr 20246,286,316,266,286,28208.200
18 apr 20246,166,226,166,186,18541.800
17 apr 20246,156,166,086,136,13542.300
16 apr 20246,166,166,096,106,101.855.100
15 apr 20246,216,236,116,116,111.114.600
12 apr 20246,196,246,166,186,18814.500
11 apr 20246,146,166,046,096,09457.000
10 apr 20246,146,146,046,066,06559.300
09 apr 20246,376,396,246,316,31345.700
08 apr 20246,346,386,346,356,35614.000
05 apr 20246,396,396,326,356,35663.100
04 apr 20246,556,556,456,476,47509.400
03 apr 20246,426,456,396,446,44137.000
02 apr 20246,476,476,386,406,40219.800
01 apr 20246,646,646,506,536,53311.800
28 mar 20246,586,606,546,566,56298.300
27 mar 20246,566,666,566,666,66230.700
26 mar 20246,606,626,536,536,53229.800
25 mar 20246,566,566,516,526,52433.900
22 mar 20246,576,586,526,526,52486.900
21 mar 20246,576,636,546,626,62295.900
20 mar 20246,616,646,556,636,63180.700
19 mar 20246,536,576,536,546,54231.000
18 mar 20246,576,576,546,556,55184.900
15 mar 20246,676,706,626,666,66169.200
14 mar 20246,716,726,606,616,61185.500
13 mar 20246,746,796,726,726,72127.300
12 mar 20246,716,716,666,706,70117.700
11 mar 20246,736,736,666,716,71129.800
08 mar 20246,686,716,636,656,65238.600
07 mar 20246,666,706,646,706,70162.900
06 mar 20246,616,646,596,616,61210.200
05 mar 20246,476,526,466,486,482.163.500
04 mar 20246,336,376,326,376,37201.300
01 mar 20246,326,366,296,346,34156.600
29 feb 20246,346,366,296,316,31478.800
28 feb 20246,276,326,266,276,27271.100
27 feb 20246,356,426,356,426,42269.900
26 feb 20246,376,376,326,346,34235.600
23 feb 20246,396,416,376,406,40313.000
22 feb 20246,396,406,336,386,38335.200
21 feb 20246,376,406,376,396,39563.100
20 feb 20246,336,366,296,306,30419.800
16 feb 20246,266,296,236,256,25188.300
15 feb 20246,296,366,296,366,36168.200
14 feb 20246,276,326,276,306,30157.000
13 feb 20246,306,306,236,266,26688.700
12 feb 20246,336,346,306,326,32195.600
09 feb 20246,316,326,276,326,32276.500
08 feb 20246,386,386,356,386,38180.800
07 feb 20246,466,486,416,476,47260.000
06 feb 20246,446,516,426,486,48216.700
05 feb 20246,556,566,506,546,54402.600
02 feb 20246,666,676,606,666,66142.200
01 feb 20246,646,736,646,736,73163.400
31 gen 20246,816,866,766,766,76100.900
30 gen 20246,716,766,716,766,76158.200
29 gen 20246,606,736,606,736,73244.600
26 gen 20246,766,826,756,776,77217.000
25 gen 20246,826,846,746,826,82185.000
24 gen 20246,946,946,806,826,82244.600
23 gen 20246,796,876,796,876,87223.300
22 gen 20246,856,946,856,906,90197.300
22 gen 20240.231 Dividendo
19 gen 20247,227,257,127,237,00164.700
18 gen 20247,207,207,107,156,92145.900
17 gen 20247,177,207,107,186,95194.100
16 gen 20247,257,317,227,277,04194.700
12 gen 20247,377,407,367,387,14192.900
11 gen 20247,317,327,237,277,04217.300
10 gen 20247,307,367,307,347,11104.500
09 gen 20247,267,297,247,277,04248.800
08 gen 20247,297,327,287,307,07239.400
05 gen 20247,247,307,237,257,021.006.800
04 gen 20247,277,347,267,297,06336.400
03 gen 20247,207,207,147,196,96414.700
02 gen 20247,307,337,287,297,06263.200
29 dic 20237,387,427,387,407,16207.200
28 dic 20237,407,437,377,397,15435.700
27 dic 20237,407,427,387,407,16241.500
26 dic 20237,237,417,237,417,17106.700
22 dic 20237,357,377,317,337,10163.000
21 dic 20237,287,337,267,337,10170.700
20 dic 20237,237,297,187,206,97647.300
19 dic 20237,287,337,287,337,10131.200
18 dic 20237,247,257,197,226,99582.200
15 dic 20237,217,257,187,226,99117.300
*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...