U.S. markets close in 1 hour 49 minutes

Enel SpA (ENEL.MI)

Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
5.82+0.03 (+0.55%)
Al cierre: 05:38PM CEST
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20235.805.895.795.825.8226,211,803
28 sept 20235.865.895.765.795.7927,506,158
27 sept 20235.955.975.845.855.8524,671,588
26 sept 20235.936.005.885.955.9522,060,467
25 sept 20236.026.065.915.975.9728,988,948
22 sept 20236.066.106.006.056.0522,768,095
21 sept 20236.236.246.076.096.0941,432,932
20 sept 20236.246.306.196.286.2823,119,673
19 sept 20236.226.296.206.226.2219,051,732
18 sept 20236.276.296.216.246.2422,082,831
15 sept 20236.346.366.276.286.2842,585,572
14 sept 20236.146.336.116.326.3244,276,156
13 sept 20236.186.196.036.136.1335,859,529
12 sept 20236.246.256.176.206.2024,374,306
11 sept 20236.226.256.186.216.2124,117,130
08 sept 20236.236.246.126.196.1920,382,552
07 sept 20236.106.226.086.216.2121,652,035
06 sept 20236.116.156.096.106.1015,521,407
05 sept 20236.146.206.116.136.1316,214,654
04 sept 20236.206.216.156.156.1511,289,087
01 sept 20236.206.246.166.166.1615,805,898
31 ago 20236.176.266.166.216.2134,296,601
30 ago 20236.216.226.146.186.1819,499,879
29 ago 20236.156.216.146.216.2120,718,568
28 ago 20236.156.156.116.136.1314,057,699
25 ago 20236.066.156.046.116.1115,903,622
24 ago 20236.116.156.076.076.0717,195,063
23 ago 20236.036.136.016.066.0621,754,822
22 ago 20235.976.035.965.995.9913,284,181
21 ago 20235.926.025.915.925.9214,195,974
18 ago 20235.895.945.845.925.9219,659,714
17 ago 20235.935.945.875.885.8819,422,607
16 ago 20235.976.035.955.955.9518,772,081
14 ago 20236.016.065.996.056.0510,389,032
11 ago 20236.056.096.016.016.0116,315,036
10 ago 20236.046.106.026.106.1020,186,067
09 ago 20235.996.075.976.016.0122,911,598
08 ago 20235.875.985.845.925.9222,497,758
07 ago 20235.965.975.865.935.9319,172,811
04 ago 20236.016.055.895.945.9433,458,127
03 ago 20236.076.085.996.016.0126,178,050
02 ago 20236.176.186.076.086.0825,881,913
01 ago 20236.296.316.206.216.2119,455,248
31 jul 20236.256.306.246.276.2723,236,410
28 jul 20236.266.326.226.286.2826,716,113
27 jul 20236.286.336.256.316.3133,812,068
26 jul 20236.246.266.146.226.2219,195,849
25 jul 20236.206.206.166.206.2016,375,793
24 jul 20236.146.216.106.206.2029,736,298
24 jul 20230.2 Dividendo
21 jul 20236.296.356.286.346.1435,704,541
20 jul 20236.296.346.286.296.1030,898,412
19 jul 20236.306.336.256.286.0820,169,455
18 jul 20236.246.286.216.286.0817,712,664
17 jul 20236.266.286.226.236.0312,822,848
14 jul 20236.306.306.206.246.0426,499,692
13 jul 20236.276.346.256.336.1334,269,769
12 jul 20236.156.256.136.236.0327,792,529
11 jul 20236.126.126.066.125.9314,431,804
10 jul 20236.096.176.066.085.8817,280,351
07 jul 20236.056.135.986.105.9027,817,426
06 jul 20236.196.226.026.045.8534,411,801
05 jul 20236.346.346.216.216.0128,793,656
04 jul 20236.286.386.286.346.1435,154,513
03 jul 20236.186.286.176.246.0426,927,217
30 jun 20236.156.206.136.175.9735,483,516
29 jun 20236.136.146.096.145.9419,163,038
28 jun 20236.166.176.126.155.9518,301,405
27 jun 20236.116.156.106.145.9416,710,467
26 jun 20236.096.106.036.085.8916,856,328
23 jun 20236.006.095.996.065.8720,385,432
22 jun 20236.046.065.976.045.8518,562,101
21 jun 20236.086.096.016.045.8521,334,213
20 jun 20236.076.116.076.105.9115,004,904
19 jun 20236.116.116.076.105.9116,770,554
16 jun 20236.086.166.086.115.9249,146,039
15 jun 20236.096.126.076.105.9119,364,922
14 jun 20236.076.166.066.115.9222,185,076
13 jun 20236.136.136.026.075.8822,040,863
12 jun 20236.076.146.076.115.9216,768,556
09 jun 20236.086.116.056.075.8815,030,799
08 jun 20236.036.126.036.075.8822,000,779
07 jun 20236.036.045.976.015.8218,349,624
06 jun 20235.986.075.976.055.8618,225,620
05 jun 20236.056.055.986.005.8116,383,803
02 jun 20236.016.055.956.055.8622,615,699
01 jun 20235.905.965.875.965.7718,003,504
31 may 20236.006.005.825.865.6756,036,448
30 may 20235.956.065.926.015.8224,091,475
29 may 20235.986.015.925.965.7717,795,843
26 may 20235.915.955.815.955.7722,065,456
25 may 20235.945.975.845.885.6925,544,436
24 may 20235.996.005.915.975.7824,430,012
23 may 20236.036.066.006.035.8412,532,355
22 may 20236.036.106.016.045.8516,596,084
19 may 20235.936.055.926.015.8226,077,653
18 may 20236.016.035.895.905.7127,800,516
17 may 20235.996.035.955.985.7919,639,924
16 may 20236.026.126.016.025.8324,352,989
15 may 20236.076.096.016.025.8317,913,433
*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...