U.S. markets close in 3 hours 39 minutes

Enel SpA (ENEL.MI)

Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
4.5475-0.0965 (-2.08%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 20224.57854.63004.50004.54754.547533,939,184
23 sept 20224.84004.84854.63254.64404.644025,633,444
22 sept 20224.80004.89554.78654.83454.834516,593,621
21 sept 20224.81604.90004.80104.84954.849513,782,436
20 sept 20224.95304.98404.82004.84054.840521,122,849
19 sept 20224.90004.97454.84804.93054.930514,210,031
16 sept 20224.84554.94404.81454.91954.919539,755,136
15 sept 20224.90804.94104.85704.89704.897022,814,774
14 sept 20224.90304.93854.86054.92004.920020,346,149
13 sept 20225.00005.05904.94904.94904.949021,927,744
12 sept 20224.87805.00604.87354.99154.991521,289,406
09 sept 20224.82004.89404.79254.85504.855018,832,155
08 sept 20224.78204.82604.67754.80604.806019,329,113
07 sept 20224.64554.86004.63604.74904.749029,335,191
06 sept 20224.70004.74254.63404.67754.677517,036,637
05 sept 20224.62604.72554.60204.70004.700016,011,085
02 sept 20224.65004.77304.62454.75454.754521,673,162
01 sept 20224.65154.68204.59504.64254.642518,970,312
31 ago 20224.81804.83804.69554.69554.695528,426,342
30 ago 20224.81354.89704.81104.81354.813516,312,296
29 ago 20224.76604.80354.69254.80354.803518,751,249
26 ago 20224.97154.97154.80254.83254.832522,901,794
25 ago 20224.98004.99604.91804.94604.94609,817,040
24 ago 20224.91704.98504.89504.94504.945015,338,615
23 ago 20224.90054.97354.89004.94004.940020,261,017
22 ago 20224.99005.00104.87704.93504.935018,849,535
19 ago 20225.05905.08404.99205.00305.003015,214,909
18 ago 20225.11805.13005.06805.09205.092011,429,914
17 ago 20225.13205.17005.08505.09705.097015,884,671
16 ago 20225.09205.17605.08105.10205.102022,144,351
12 ago 20225.00905.07005.00505.03505.035015,337,859
11 ago 20225.00705.03604.98755.00005.000013,804,215
10 ago 20224.99955.05304.98304.98754.987516,271,426
09 ago 20225.05705.05804.95955.00805.008013,605,500
08 ago 20224.97505.07404.93805.03205.032022,079,058
05 ago 20224.90754.95604.87554.95104.951021,973,035
04 ago 20224.90204.94654.87304.91304.913019,657,289
03 ago 20224.88804.91904.83604.87504.875019,265,826
02 ago 20224.95304.96254.84854.86404.864021,541,819
01 ago 20224.92205.02704.90054.95304.953024,189,859
29 jul 20224.98205.05004.88054.90904.909040,395,819
28 jul 20224.73504.79804.69604.79354.793523,811,511
27 jul 20224.73854.78004.71304.73104.731021,015,062
26 jul 20224.73004.75404.69804.73554.735516,374,458
25 jul 20224.70004.77054.67954.75004.750030,805,919
22 jul 20224.72704.79254.70054.72404.724027,512,548
21 jul 20224.67004.74804.61204.74804.748040,450,493
20 jul 20224.99505.01404.79154.81804.818033,508,260
19 jul 20224.88205.01004.86404.97354.973529,242,996
18 jul 20224.84304.94104.82054.90904.909030,456,861
18 jul 20220.19 Dividendo
15 jul 20224.87005.00504.86155.00004.810035,182,168
14 jul 20225.07005.12004.81604.83504.651360,550,724
13 jul 20225.15005.15305.05105.12704.932223,662,578
12 jul 20225.21605.22505.17005.17804.981226,198,695
11 jul 20225.21905.27605.21005.24205.042815,638,700
08 jul 20225.27705.30305.19705.25205.052423,257,636
07 jul 20225.22505.27005.17805.26305.063029,133,133
06 jul 20225.13005.25405.07405.17604.979332,993,077
05 jul 20225.32505.32505.07705.07704.884130,317,749
04 jul 20225.34305.39805.28105.28105.080315,728,731
01 jul 20225.15505.34105.08005.31305.111128,698,102
30 jun 20225.30005.37005.19705.22005.021638,668,418
29 jun 20225.44005.49505.35105.40205.196718,478,682
28 jun 20225.40905.50705.39705.47605.267919,985,797
27 jun 20225.52505.55205.37205.40905.203525,231,287
24 jun 20225.44505.52905.43705.51305.303524,581,251
23 jun 20225.29505.49505.29005.42205.216028,834,404
22 jun 20225.43005.43805.25305.35105.147726,505,451
21 jun 20225.49505.50705.43505.46505.257318,114,842
20 jun 20225.48005.53105.41405.48905.280413,459,147
17 jun 20225.38205.52505.38205.44205.235239,229,589
16 jun 20225.55005.58505.32105.40005.194834,419,720
15 jun 20225.46505.57705.44005.55605.344938,043,136
14 jun 20225.40005.47205.32605.33305.130324,800,641
13 jun 20225.39705.54905.36005.38805.183335,498,320
10 jun 20225.66105.68605.38305.48105.272752,047,406
09 jun 20225.83405.83905.63705.72905.511335,467,731
08 jun 20226.01006.01005.78805.84605.623930,703,418
07 jun 20225.97005.99805.92205.98805.760515,143,477
06 jun 20225.94206.05705.93406.02905.799917,333,166
03 jun 20226.00006.02005.86505.90505.680615,836,650
02 jun 20225.95106.00305.90905.95405.727714,553,006
01 jun 20226.05906.10505.90005.92405.698929,766,848
31 may 20226.15406.16506.01406.04405.814337,675,135
30 may 20226.19106.20006.09306.16205.927816,409,535
27 may 20226.20006.20706.10306.18605.950916,038,989
26 may 20226.15806.19906.14006.18405.949016,535,204
25 may 20226.10006.17906.07406.13205.899023,602,038
24 may 20226.02006.07105.96606.03905.809522,413,488
23 may 20226.17106.18506.02206.13305.899919,207,960
20 may 20225.97306.19805.96406.12305.890331,463,573
19 may 20225.86105.95505.84005.93605.710419,191,188
18 may 20226.00006.07405.88905.93805.712420,079,778
17 may 20226.01006.06105.96506.01005.781617,307,183
16 may 20225.89506.02005.88605.98705.759517,481,298
13 may 20225.89005.93705.84605.93705.711419,873,611
12 may 20225.88305.93405.81605.83805.616224,648,037
11 may 20225.88305.98005.81805.98005.752828,191,790
10 may 20225.93005.95505.83205.84205.620022,736,498
*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...