U.S. markets close in 3 hours 21 minutes

Enel SpA (ENEL.MI)

Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
5.28+0.01 (+0.21%)
Al cierre: 05:40PM CET
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 20225.275.305.265.285.2815,371,758
02 dic 20225.255.315.225.275.2725,359,100
01 dic 20225.175.285.165.255.2531,894,821
30 nov 20225.135.145.085.135.1347,887,918
29 nov 20225.095.115.055.115.1119,280,759
28 nov 20225.125.135.065.075.0726,193,463
25 nov 20225.145.185.115.165.1620,431,570
24 nov 20225.095.185.095.155.1521,158,723
23 nov 20225.055.074.885.065.0638,718,094
22 nov 20225.165.235.095.115.1132,622,081
21 nov 20225.145.195.075.095.0922,682,127
18 nov 20225.035.165.035.165.1639,378,706
17 nov 20225.135.174.985.005.0033,615,904
16 nov 20225.145.215.095.145.1428,836,189
15 nov 20225.105.145.065.115.1125,233,383
14 nov 20225.095.125.055.085.0817,809,706
11 nov 20225.055.124.985.055.0532,060,777
10 nov 20224.825.074.825.015.0139,455,973
09 nov 20224.774.874.764.824.8230,283,499
08 nov 20224.724.814.684.784.7825,255,378
07 nov 20224.684.794.684.744.7428,003,564
04 nov 20224.594.734.414.684.6846,694,352
03 nov 20224.504.584.484.574.5719,286,686
02 nov 20224.544.634.514.594.5926,473,017
01 nov 20224.564.614.534.544.5421,471,075
31 oct 20224.524.524.454.524.5221,423,245
28 oct 20224.474.514.434.474.4721,917,230
27 oct 20224.364.524.334.524.5232,870,421
26 oct 20224.374.414.324.394.3925,147,475
25 oct 20224.284.384.224.384.3827,555,429
24 oct 20224.244.374.214.294.2932,718,054
21 oct 20224.204.234.124.194.1931,087,548
20 oct 20224.264.264.194.244.2423,195,328
19 oct 20224.274.284.204.284.2820,236,103
18 oct 20224.284.344.264.264.2626,127,783
17 oct 20224.154.254.114.224.2227,810,995
14 oct 20224.174.194.094.114.1131,330,656
13 oct 20223.994.163.964.074.0734,223,148
12 oct 20224.094.124.004.004.0034,744,819
11 oct 20224.124.164.064.084.0830,362,886
10 oct 20224.094.214.054.194.1933,814,428
07 oct 20224.144.244.104.124.1229,896,258
06 oct 20224.324.334.154.174.1735,716,500
05 oct 20224.434.444.274.324.3228,206,743
04 oct 20224.424.474.394.464.4624,197,597
03 oct 20224.214.364.204.364.3630,600,792
30 sept 20224.264.304.194.224.2235,028,297
29 sept 20224.264.304.194.254.2534,120,454
28 sept 20224.284.364.214.324.3234,512,492
27 sept 20224.544.564.304.304.3047,834,108
26 sept 20224.584.634.504.554.5533,939,184
23 sept 20224.844.854.634.644.6425,633,444
22 sept 20224.804.904.794.834.8316,593,621
21 sept 20224.824.904.804.854.8513,782,436
20 sept 20224.954.984.824.844.8421,122,849
19 sept 20224.904.974.854.934.9314,210,031
16 sept 20224.854.944.814.924.9239,755,136
15 sept 20224.914.944.864.904.9022,814,774
14 sept 20224.904.944.864.924.9220,346,149
13 sept 20225.005.064.954.954.9521,927,744
12 sept 20224.885.014.874.994.9921,289,406
09 sept 20224.824.894.794.864.8618,832,155
08 sept 20224.784.834.684.814.8119,329,113
07 sept 20224.654.864.644.754.7529,335,191
06 sept 20224.704.744.634.684.6817,036,637
05 sept 20224.634.734.604.704.7016,011,085
02 sept 20224.654.774.624.754.7521,673,162
01 sept 20224.654.684.594.644.6418,970,312
31 ago 20224.824.844.704.704.7028,426,342
30 ago 20224.814.904.814.814.8116,312,296
29 ago 20224.774.804.694.804.8018,751,249
26 ago 20224.974.974.804.834.8322,901,794
25 ago 20224.985.004.924.954.959,817,040
24 ago 20224.924.994.894.954.9515,338,615
23 ago 20224.904.974.894.944.9420,261,017
22 ago 20224.995.004.884.934.9318,849,535
19 ago 20225.065.084.995.005.0015,214,909
18 ago 20225.125.135.075.095.0911,429,914
17 ago 20225.135.175.095.105.1015,884,671
16 ago 20225.095.185.085.105.1022,144,351
12 ago 20225.015.075.015.035.0315,337,859
11 ago 20225.015.044.995.005.0013,804,215
10 ago 20225.005.054.984.994.9916,271,426
09 ago 20225.065.064.965.015.0113,605,500
08 ago 20224.975.074.945.035.0322,079,058
05 ago 20224.914.964.884.954.9521,973,035
04 ago 20224.904.954.874.914.9119,657,289
03 ago 20224.894.924.844.884.8819,265,826
02 ago 20224.954.964.854.864.8621,541,819
01 ago 20224.925.034.904.954.9524,189,859
29 jul 20224.985.054.884.914.9140,395,819
28 jul 20224.744.804.704.794.7923,811,511
27 jul 20224.744.784.714.734.7321,015,062
26 jul 20224.734.754.704.744.7416,374,458
25 jul 20224.704.774.684.754.7530,805,919
22 jul 20224.734.794.704.724.7227,512,548
21 jul 20224.674.754.614.754.7540,450,493
20 jul 20224.995.014.794.824.8233,508,260
19 jul 20224.885.014.864.974.9729,242,996
18 jul 20224.844.944.824.914.9130,456,861
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...