U.S. markets closed

Enel SpA (ENEL.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
6.32-0.02 (-0.28%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20246.386.386.256.326.3218,346,758
14 jun 20246.556.566.276.346.3441,216,144
13 jun 20246.626.656.556.556.5519,024,237
12 jun 20246.616.706.576.646.6418,850,628
11 jun 20246.726.746.516.576.5722,287,205
10 jun 20246.646.686.616.686.6817,332,817
07 jun 20246.886.886.666.716.7124,813,304
06 jun 20246.836.876.726.806.8022,269,197
05 jun 20246.766.896.766.816.8136,665,760
04 jun 20246.756.806.716.746.7419,606,076
03 jun 20246.716.756.676.756.7517,292,047
31 may 20246.636.666.586.666.6633,926,053
30 may 20246.546.636.536.626.6215,178,546
29 may 20246.616.646.566.576.5720,243,478
28 may 20246.706.716.636.666.6616,074,880
27 may 20246.556.666.536.666.6614,412,460
24 may 20246.566.596.506.566.5620,965,330
23 may 20246.666.676.566.616.6129,219,407
22 may 20246.706.706.616.676.6726,631,523
21 may 20246.726.756.646.746.7425,287,621
20 may 20246.806.836.746.766.7616,661,901
17 may 20246.816.846.756.806.8027,277,305
16 may 20246.846.876.816.826.8220,333,115
15 may 20246.726.866.726.846.8434,473,863
14 may 20246.746.786.716.716.7126,755,832
13 may 20246.746.766.686.756.7531,291,038
10 may 20246.576.766.526.766.7693,315,456
09 may 20246.476.516.436.516.5121,769,228
08 may 20246.396.466.386.456.4526,893,997
07 may 20246.356.396.316.386.3823,347,480
06 may 20246.276.356.266.326.3222,501,932
03 may 20246.286.336.236.256.2522,061,520
02 may 20246.206.306.206.246.2433,052,369
30 abr 20246.226.266.176.186.1828,035,264
29 abr 20246.156.226.146.206.2035,763,087
26 abr 20246.116.146.066.136.1328,874,887
25 abr 20246.116.115.986.066.0631,086,812
24 abr 20246.146.156.056.096.0926,634,716
23 abr 20246.036.146.036.126.1238,175,354
22 abr 20246.016.055.916.056.0528,868,421
19 abr 20245.855.965.845.955.9529,014,874
18 abr 20245.815.895.805.875.8725,803,935
17 abr 20245.765.845.745.795.7920,437,525
16 abr 20245.805.875.785.795.7923,133,261
15 abr 20245.895.915.855.855.8521,320,030
12 abr 20245.765.925.765.875.8735,540,931
11 abr 20245.685.785.665.715.7131,693,950
10 abr 20245.825.845.665.705.7050,893,347
09 abr 20245.895.935.805.825.8232,985,032
08 abr 20245.915.955.895.905.9017,522,085
05 abr 20246.006.025.895.915.9134,710,415
04 abr 20246.006.075.996.056.0523,081,776
03 abr 20246.016.025.965.995.9923,339,375
02 abr 20246.116.115.995.995.9933,623,982
28 mar 20246.196.206.116.126.1222,307,374
27 mar 20246.086.176.056.176.1725,257,327
26 mar 20246.116.176.086.086.0824,348,732
25 mar 20246.076.106.046.076.0725,304,367
22 mar 20246.056.135.956.086.0828,638,222
21 mar 20246.156.176.076.076.0722,184,930
20 mar 20246.096.136.076.106.1016,323,582
19 mar 20246.056.085.996.086.0820,227,720
18 mar 20246.136.166.046.076.0718,429,360
15 mar 20246.146.206.126.136.1357,524,208
14 mar 20246.206.236.116.136.1327,233,291
13 mar 20246.166.256.156.216.2126,804,930
12 mar 20246.196.206.146.156.1521,977,148
11 mar 20246.186.226.136.166.1622,510,530
08 mar 20246.146.186.096.136.1317,626,461
07 mar 20246.096.186.086.146.1422,338,378
06 mar 20246.056.146.036.106.1029,603,690
05 mar 20245.936.045.906.046.0431,114,754
04 mar 20245.945.945.875.905.9016,167,570
01 mar 20245.915.945.865.895.8920,367,195
29 feb 20245.875.925.865.885.8834,365,424
28 feb 20245.965.965.845.855.8523,089,450
27 feb 20245.865.945.845.945.9426,695,527
26 feb 20245.985.985.885.885.8821,282,741
23 feb 20245.935.975.915.965.9618,553,970
22 feb 20246.006.005.925.935.9322,183,208
21 feb 20245.915.975.885.965.9617,776,620
20 feb 20245.885.935.855.905.9014,798,260
19 feb 20245.885.945.865.865.8617,975,323
16 feb 20245.935.955.845.875.8725,262,486
15 feb 20245.915.945.885.935.9320,577,346
14 feb 20245.895.955.895.915.9118,825,264
13 feb 20245.935.955.885.885.8823,449,844
12 feb 20245.955.955.895.925.9223,423,118
09 feb 20245.925.945.865.875.8730,702,300
08 feb 20246.036.065.955.955.9531,355,620
07 feb 20246.106.116.036.036.0317,967,963
06 feb 20246.176.176.026.086.0832,096,433
05 feb 20246.166.226.116.136.1322,894,058
02 feb 20246.256.296.166.186.1824,426,876
01 feb 20246.286.306.186.206.2034,480,900
31 ene 20246.286.356.246.346.3426,480,450
30 ene 20246.256.276.196.266.2619,273,051
29 ene 20246.286.286.166.226.2230,957,925
26 ene 20246.306.336.256.276.2722,492,456
25 ene 20246.316.326.236.306.3022,930,154
*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...