Enel SpA (ENEL.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:40PM CET
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2022 | 5.27 | 5.30 | 5.26 | 5.28 | 5.28 | 15,371,758 |
| 02 dic 2022 | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | 25,359,100 |
| 01 dic 2022 | 5.17 | 5.28 | 5.16 | 5.25 | 5.25 | 31,894,821 |
| 30 nov 2022 | 5.13 | 5.14 | 5.08 | 5.13 | 5.13 | 47,887,918 |
| 29 nov 2022 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 19,280,759 |
| 28 nov 2022 | 5.12 | 5.13 | 5.06 | 5.07 | 5.07 | 26,193,463 |
| 25 nov 2022 | 5.14 | 5.18 | 5.11 | 5.16 | 5.16 | 20,431,570 |
| 24 nov 2022 | 5.09 | 5.18 | 5.09 | 5.15 | 5.15 | 21,158,723 |
| 23 nov 2022 | 5.05 | 5.07 | 4.88 | 5.06 | 5.06 | 38,718,094 |
| 22 nov 2022 | 5.16 | 5.23 | 5.09 | 5.11 | 5.11 | 32,622,081 |
| 21 nov 2022 | 5.14 | 5.19 | 5.07 | 5.09 | 5.09 | 22,682,127 |
| 18 nov 2022 | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 39,378,706 |
| 17 nov 2022 | 5.13 | 5.17 | 4.98 | 5.00 | 5.00 | 33,615,904 |
| 16 nov 2022 | 5.14 | 5.21 | 5.09 | 5.14 | 5.14 | 28,836,189 |
| 15 nov 2022 | 5.10 | 5.14 | 5.06 | 5.11 | 5.11 | 25,233,383 |
| 14 nov 2022 | 5.09 | 5.12 | 5.05 | 5.08 | 5.08 | 17,809,706 |
| 11 nov 2022 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | 32,060,777 |
| 10 nov 2022 | 4.82 | 5.07 | 4.82 | 5.01 | 5.01 | 39,455,973 |
| 09 nov 2022 | 4.77 | 4.87 | 4.76 | 4.82 | 4.82 | 30,283,499 |
| 08 nov 2022 | 4.72 | 4.81 | 4.68 | 4.78 | 4.78 | 25,255,378 |
| 07 nov 2022 | 4.68 | 4.79 | 4.68 | 4.74 | 4.74 | 28,003,564 |
| 04 nov 2022 | 4.59 | 4.73 | 4.41 | 4.68 | 4.68 | 46,694,352 |
| 03 nov 2022 | 4.50 | 4.58 | 4.48 | 4.57 | 4.57 | 19,286,686 |
| 02 nov 2022 | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | 26,473,017 |
| 01 nov 2022 | 4.56 | 4.61 | 4.53 | 4.54 | 4.54 | 21,471,075 |
| 31 oct 2022 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | 21,423,245 |
| 28 oct 2022 | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | 21,917,230 |
| 27 oct 2022 | 4.36 | 4.52 | 4.33 | 4.52 | 4.52 | 32,870,421 |
| 26 oct 2022 | 4.37 | 4.41 | 4.32 | 4.39 | 4.39 | 25,147,475 |
| 25 oct 2022 | 4.28 | 4.38 | 4.22 | 4.38 | 4.38 | 27,555,429 |
| 24 oct 2022 | 4.24 | 4.37 | 4.21 | 4.29 | 4.29 | 32,718,054 |
| 21 oct 2022 | 4.20 | 4.23 | 4.12 | 4.19 | 4.19 | 31,087,548 |
| 20 oct 2022 | 4.26 | 4.26 | 4.19 | 4.24 | 4.24 | 23,195,328 |
| 19 oct 2022 | 4.27 | 4.28 | 4.20 | 4.28 | 4.28 | 20,236,103 |
| 18 oct 2022 | 4.28 | 4.34 | 4.26 | 4.26 | 4.26 | 26,127,783 |
| 17 oct 2022 | 4.15 | 4.25 | 4.11 | 4.22 | 4.22 | 27,810,995 |
| 14 oct 2022 | 4.17 | 4.19 | 4.09 | 4.11 | 4.11 | 31,330,656 |
| 13 oct 2022 | 3.99 | 4.16 | 3.96 | 4.07 | 4.07 | 34,223,148 |
| 12 oct 2022 | 4.09 | 4.12 | 4.00 | 4.00 | 4.00 | 34,744,819 |
| 11 oct 2022 | 4.12 | 4.16 | 4.06 | 4.08 | 4.08 | 30,362,886 |
| 10 oct 2022 | 4.09 | 4.21 | 4.05 | 4.19 | 4.19 | 33,814,428 |
| 07 oct 2022 | 4.14 | 4.24 | 4.10 | 4.12 | 4.12 | 29,896,258 |
| 06 oct 2022 | 4.32 | 4.33 | 4.15 | 4.17 | 4.17 | 35,716,500 |
| 05 oct 2022 | 4.43 | 4.44 | 4.27 | 4.32 | 4.32 | 28,206,743 |
| 04 oct 2022 | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | 24,197,597 |
| 03 oct 2022 | 4.21 | 4.36 | 4.20 | 4.36 | 4.36 | 30,600,792 |
| 30 sept 2022 | 4.26 | 4.30 | 4.19 | 4.22 | 4.22 | 35,028,297 |
| 29 sept 2022 | 4.26 | 4.30 | 4.19 | 4.25 | 4.25 | 34,120,454 |
| 28 sept 2022 | 4.28 | 4.36 | 4.21 | 4.32 | 4.32 | 34,512,492 |
| 27 sept 2022 | 4.54 | 4.56 | 4.30 | 4.30 | 4.30 | 47,834,108 |
| 26 sept 2022 | 4.58 | 4.63 | 4.50 | 4.55 | 4.55 | 33,939,184 |
| 23 sept 2022 | 4.84 | 4.85 | 4.63 | 4.64 | 4.64 | 25,633,444 |
| 22 sept 2022 | 4.80 | 4.90 | 4.79 | 4.83 | 4.83 | 16,593,621 |
| 21 sept 2022 | 4.82 | 4.90 | 4.80 | 4.85 | 4.85 | 13,782,436 |
| 20 sept 2022 | 4.95 | 4.98 | 4.82 | 4.84 | 4.84 | 21,122,849 |
| 19 sept 2022 | 4.90 | 4.97 | 4.85 | 4.93 | 4.93 | 14,210,031 |
| 16 sept 2022 | 4.85 | 4.94 | 4.81 | 4.92 | 4.92 | 39,755,136 |
| 15 sept 2022 | 4.91 | 4.94 | 4.86 | 4.90 | 4.90 | 22,814,774 |
| 14 sept 2022 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 20,346,149 |
| 13 sept 2022 | 5.00 | 5.06 | 4.95 | 4.95 | 4.95 | 21,927,744 |
| 12 sept 2022 | 4.88 | 5.01 | 4.87 | 4.99 | 4.99 | 21,289,406 |
| 09 sept 2022 | 4.82 | 4.89 | 4.79 | 4.86 | 4.86 | 18,832,155 |
| 08 sept 2022 | 4.78 | 4.83 | 4.68 | 4.81 | 4.81 | 19,329,113 |
| 07 sept 2022 | 4.65 | 4.86 | 4.64 | 4.75 | 4.75 | 29,335,191 |
| 06 sept 2022 | 4.70 | 4.74 | 4.63 | 4.68 | 4.68 | 17,036,637 |
| 05 sept 2022 | 4.63 | 4.73 | 4.60 | 4.70 | 4.70 | 16,011,085 |
| 02 sept 2022 | 4.65 | 4.77 | 4.62 | 4.75 | 4.75 | 21,673,162 |
| 01 sept 2022 | 4.65 | 4.68 | 4.59 | 4.64 | 4.64 | 18,970,312 |
| 31 ago 2022 | 4.82 | 4.84 | 4.70 | 4.70 | 4.70 | 28,426,342 |
| 30 ago 2022 | 4.81 | 4.90 | 4.81 | 4.81 | 4.81 | 16,312,296 |
| 29 ago 2022 | 4.77 | 4.80 | 4.69 | 4.80 | 4.80 | 18,751,249 |
| 26 ago 2022 | 4.97 | 4.97 | 4.80 | 4.83 | 4.83 | 22,901,794 |
| 25 ago 2022 | 4.98 | 5.00 | 4.92 | 4.95 | 4.95 | 9,817,040 |
| 24 ago 2022 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 15,338,615 |
| 23 ago 2022 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 20,261,017 |
| 22 ago 2022 | 4.99 | 5.00 | 4.88 | 4.93 | 4.93 | 18,849,535 |
| 19 ago 2022 | 5.06 | 5.08 | 4.99 | 5.00 | 5.00 | 15,214,909 |
| 18 ago 2022 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | 11,429,914 |
| 17 ago 2022 | 5.13 | 5.17 | 5.09 | 5.10 | 5.10 | 15,884,671 |
| 16 ago 2022 | 5.09 | 5.18 | 5.08 | 5.10 | 5.10 | 22,144,351 |
| 12 ago 2022 | 5.01 | 5.07 | 5.01 | 5.03 | 5.03 | 15,337,859 |
| 11 ago 2022 | 5.01 | 5.04 | 4.99 | 5.00 | 5.00 | 13,804,215 |
| 10 ago 2022 | 5.00 | 5.05 | 4.98 | 4.99 | 4.99 | 16,271,426 |
| 09 ago 2022 | 5.06 | 5.06 | 4.96 | 5.01 | 5.01 | 13,605,500 |
| 08 ago 2022 | 4.97 | 5.07 | 4.94 | 5.03 | 5.03 | 22,079,058 |
| 05 ago 2022 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 21,973,035 |
| 04 ago 2022 | 4.90 | 4.95 | 4.87 | 4.91 | 4.91 | 19,657,289 |
| 03 ago 2022 | 4.89 | 4.92 | 4.84 | 4.88 | 4.88 | 19,265,826 |
| 02 ago 2022 | 4.95 | 4.96 | 4.85 | 4.86 | 4.86 | 21,541,819 |
| 01 ago 2022 | 4.92 | 5.03 | 4.90 | 4.95 | 4.95 | 24,189,859 |
| 29 jul 2022 | 4.98 | 5.05 | 4.88 | 4.91 | 4.91 | 40,395,819 |
| 28 jul 2022 | 4.74 | 4.80 | 4.70 | 4.79 | 4.79 | 23,811,511 |
| 27 jul 2022 | 4.74 | 4.78 | 4.71 | 4.73 | 4.73 | 21,015,062 |
| 26 jul 2022 | 4.73 | 4.75 | 4.70 | 4.74 | 4.74 | 16,374,458 |
| 25 jul 2022 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 30,805,919 |
| 22 jul 2022 | 4.73 | 4.79 | 4.70 | 4.72 | 4.72 | 27,512,548 |
| 21 jul 2022 | 4.67 | 4.75 | 4.61 | 4.75 | 4.75 | 40,450,493 |
| 20 jul 2022 | 4.99 | 5.01 | 4.79 | 4.82 | 4.82 | 33,508,260 |
| 19 jul 2022 | 4.88 | 5.01 | 4.86 | 4.97 | 4.97 | 29,242,996 |
| 18 jul 2022 | 4.84 | 4.94 | 4.82 | 4.91 | 4.91 | 30,456,861 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
