ENEL.MI: Enel S.p.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4695

CLOSE 6.4746

Low

LOW 5.51

High

HIGH 7.28

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	6.16	6.2	5.91	5.97
01/04/2000	5.91	5.91	5.7	5.77
01/05/2000	5.63	5.89	5.61	5.65
01/06/2000	5.77	5.96	5.7	5.79
01/07/2000	5.92	5.96	5.8	5.87
01/10/2000	5.91	5.94	5.63	5.79
01/11/2000	5.7	5.7	5.51	5.6
01/12/2000	5.6	5.85	5.53	5.82
01/13/2000	5.82	5.94	5.6	5.7
01/14/2000	5.7	5.99	5.66	5.92
01/17/2000	5.92	5.94	5.8	5.82
01/18/2000	5.75	5.8	5.61	5.72
01/19/2000	5.72	6.01	5.68	5.96
01/20/2000	6.04	6.35	5.99	6.34
01/21/2000	6.27	6.66	6.23	6.34
01/24/2000	6.35	6.35	6.13	6.16
01/25/2000	6.13	6.16	5.97	6.03
01/26/2000	6.04	6.09	5.82	5.89
01/27/2000	5.91	5.92	5.75	5.89
01/28/2000	5.87	6.18	5.8	5.91
01/31/2000	5.91	6.13	5.91	6.13
02/01/2000	6.11	6.13	5.99	6.13
02/02/2000	6.08	6.13	5.94	6.11
02/03/2000	6.03	6.13	5.94	6.06
02/04/2000	5.99	6.08	5.96	5.99
02/07/2000	5.99	6.01	5.85	5.96
02/08/2000	5.91	6.16	5.91	5.99
02/09/2000	6.13	6.2	6.03	6.11
02/10/2000	6.06	6.13	5.97	6.04
02/11/2000	6.01	6.04	5.8	5.92
02/14/2000	5.82	6.06	5.7	6.06
02/15/2000	6.08	6.11	5.8	5.8
02/16/2000	5.89	6.11	5.89	6.09
02/17/2000	6.08	6.34	6.03	6.25
02/18/2000	6.4	6.4	6.04	6.08
02/21/2000	6.04	6.11	5.94	6.01
02/22/2000	5.96	6.03	5.87	5.91
02/23/2000	5.89	6.23	5.89	6.2
02/24/2000	6.22	6.25	6.03	6.04
02/25/2000	6.08	6.4	6.08	6.34
02/28/2000	6.3	6.37	6.08	6.13
02/29/2000	6.15	6.16	6.03	6.06
03/01/2000	6.03	6.32	6.03	6.28
03/02/2000	6.35	6.4	6.23	6.4
03/03/2000	6.37	6.44	6.23	6.42
03/06/2000	6.34	6.42	6.23	6.4
03/07/2000	6.3	6.42	6.15	6.23
03/08/2000	6.15	6.32	6.13	6.23
03/09/2000	6.23	6.39	6.16	6.35
03/10/2000	6.37	6.53	6.28	6.37
03/13/2000	6.27	6.32	6.13	6.13
03/14/2000	6.16	6.4	6.13	6.39
03/15/2000	6.32	6.42	6.28	6.39
03/16/2000	6.42	6.77	6.35	6.68
03/17/2000	6.8	7.09	6.49	7.09
03/20/2000	6.97	7.08	6.82	6.87
03/21/2000	6.87	7.11	6.71	7.08
03/22/2000	7.08	7.09	6.8	6.87
03/23/2000	6.87	6.89	6.7	6.87
03/24/2000	6.82	6.97	6.75	6.92
03/27/2000	6.84	7.02	6.84	6.97
03/28/2000	7.02	7.02	6.89	6.89
03/29/2000	6.97	6.97	6.85	6.97
03/30/2000	6.87	6.97	6.84	6.84
03/31/2000	6.87	7.01	6.87	6.94
04/03/2000	6.89	6.9	6.59	6.66
04/04/2000	6.61	6.75	6.47	6.56
04/05/2000	6.53	6.7	6.49	6.58
04/06/2000	6.56	6.82	6.56	6.75
04/07/2000	6.7	6.77	6.59	6.7
04/10/2000	6.66	6.66	6.47	6.54
04/11/2000	6.53	6.63	6.42	6.47
04/12/2000	6.49	6.7	6.42	6.63
04/13/2000	6.66	6.87	6.56	6.59
04/14/2000	6.63	6.84	6.56	6.75
04/17/2000	6.44	6.66	6.42	6.44
04/18/2000	6.53	6.58	6.37	6.56
04/19/2000	6.51	6.56	6.4	6.49
04/20/2000	6.51	6.61	6.47	6.58
04/21/2000	6.58	6.58	6.58	6.58
04/24/2000	6.58	6.58	6.58	6.58
04/25/2000	6.63	6.85	6.49	6.75
04/26/2000	6.9	6.9	6.8	6.87
04/27/2000	6.92	6.92	6.66	6.73
04/28/2000	6.8	6.97	6.77	6.9
05/01/2000	6.9	6.9	6.9	6.9
05/02/2000	6.85	6.97	6.78	6.85
05/03/2000	6.9	7.01	6.84	6.97
05/04/2000	6.85	7.02	6.82	6.99
05/05/2000	6.97	7.01	6.85	6.97
05/08/2000	6.89	6.94	6.82	6.89
05/09/2000	6.9	6.9	6.73	6.78
05/10/2000	6.71	6.87	6.71	6.87
05/11/2000	6.77	7.16	6.77	7.01
05/12/2000	6.96	7.08	6.9	6.99
05/15/2000	7.01	7.08	6.96	6.97
05/16/2000	7.06	7.11	6.96	7.01
05/17/2000	6.97	6.99	6.78	6.87
05/18/2000	6.84	7.08	6.84	6.97
05/19/2000	7.08	7.08	6.7	6.8
05/22/2000	6.77	6.92	6.59	6.78
05/23/2000	6.85	6.89	6.77	6.87
05/24/2000	6.82	6.96	6.73	6.84
05/25/2000	6.87	7.16	6.73	7.09
05/26/2000	7.04	7.27	7.01	7.15
05/29/2000	7.2	7.28	7.06	7.08
05/30/2000	7.08	7.11	6.99	7.09
05/31/2000	7.04	7.2	7.02	7.08
06/01/2000	7.08	7.18	7.06	7.09
06/02/2000	7.08	7.2	7.06	7.11
06/05/2000	7.04	7.08	6.96	6.96
06/06/2000	6.94	7.01	6.7	6.73
06/07/2000	6.68	6.85	6.66	6.85
06/08/2000	6.75	6.89	6.66	6.75
06/09/2000	6.77	6.8	6.68	6.71
06/12/2000	6.77	6.77	6.59	6.65
06/13/2000	6.59	6.78	6.59	6.66
06/14/2000	6.73	6.77	6.65	6.71
06/15/2000	6.77	6.82	6.63	6.63
06/16/2000	6.71	6.75	6.65	6.65
06/19/2000	6.56	6.61	6.47	6.58
06/20/2000	6.56	6.61	6.56	6.59
06/21/2000	6.58	6.66	6.54	6.63
06/22/2000	6.68	6.68	6.54	6.54
06/23/2000	6.56	6.68	6.56	6.65
06/26/2000	6.61	6.66	6.58	6.66
06/27/2000	6.66	6.73	6.59	6.68
06/28/2000	6.66	6.96	6.66	6.85
06/29/2000	6.87	6.9	6.78	6.87
06/30/2000	6.78	7.06	6.78	6.87
07/03/2000	6.87	6.97	6.84	6.87
07/04/2000	6.77	6.82	6.66	6.73
07/05/2000	6.66	6.73	6.65	6.73
07/06/2000	6.7	6.75	6.66	6.66
07/07/2000	6.68	6.73	6.61	6.61
07/10/2000	6.63	6.66	6.56	6.65
07/11/2000	6.63	6.66	6.56	6.61
07/12/2000	6.63	6.65	6.56	6.59
07/13/2000	6.59	6.61	6.56	6.59
07/14/2000	6.59	6.66	6.56	6.61
07/17/2000	6.65	6.65	6.58	6.61
07/18/2000	6.63	6.66	6.56	6.63
07/19/2000	6.65	6.68	6.58	6.61
07/20/2000	6.61	6.66	6.61	6.63
07/21/2000	6.63	6.65	6.56	6.56
07/24/2000	6.56	6.61	6.56	6.56
07/25/2000	6.58	6.59	6.54	6.56
07/26/2000	6.56	6.56	6.54	6.56
07/27/2000	6.54	6.61	6.46	6.53
07/28/2000	6.49	6.56	6.44	6.53
07/31/2000	6.54	6.58	6.49	6.56
08/01/2000	6.58	6.59	6.42	6.42
08/02/2000	6.44	6.46	6.37	6.37
08/03/2000	6.39	6.42	6.3	6.34
08/04/2000	6.34	6.42	6.32	6.37
08/07/2000	6.37	6.42	6.35	6.37
08/08/2000	6.4	6.4	6.32	6.34
08/09/2000	6.34	6.44	6.34	6.42
08/10/2000	6.44	6.44	6.34	6.4
08/11/2000	6.39	6.44	6.37	6.39
08/14/2000	6.39	6.44	6.37	6.39
08/15/2000	6.39	6.39	6.39	6.39
08/16/2000	6.42	6.44	6.35	6.42
08/17/2000	6.44	6.54	6.4	6.46
08/18/2000	6.56	6.66	6.51	6.63
08/21/2000	6.63	6.66	6.58	6.63
08/22/2000	6.63	6.75	6.63	6.68
08/23/2000	6.66	6.71	6.63	6.7
08/24/2000	6.75	6.75	6.59	6.7
08/25/2000	6.71	6.8	6.66	6.75
08/28/2000	6.77	6.78	6.66	6.71
08/29/2000	6.71	6.77	6.66	6.75
08/30/2000	6.7	6.75	6.65	6.71
08/31/2000	6.7	6.71	6.61	6.63
09/01/2000	6.66	6.71	6.59	6.68
09/04/2000	6.66	6.7	6.56	6.59
09/05/2000	6.56	6.56	6.47	6.49
09/06/2000	6.54	6.54	6.44	6.44
09/07/2000	6.46	6.77	6.4	6.7
09/08/2000	6.75	6.87	6.53	6.59
09/11/2000	6.44	6.54	6.4	6.42
09/12/2000	6.44	6.51	6.39	6.47
09/13/2000	6.53	6.63	6.44	6.47
09/14/2000	6.49	6.58	6.44	6.49
09/15/2000	6.46	6.53	6.37	6.4
09/18/2000	6.37	6.44	6.34	6.37
09/19/2000	6.37	6.4	6.34	6.37
09/20/2000	6.42	6.47	6.34	6.47
09/21/2000	6.49	6.61	6.4	6.54
09/22/2000	6.46	6.58	6.44	6.51
09/25/2000	6.47	6.47	6.37	6.44
09/26/2000	6.44	6.53	6.44	6.46
09/27/2000	6.46	6.49	6.44	6.46
09/28/2000	6.46	6.58	6.4	6.54
09/29/2000	6.53	6.56	6.46	6.49
10/02/2000	6.44	6.56	6.44	6.54
10/03/2000	6.53	6.71	6.51	6.56
10/04/2000	6.56	6.66	6.53	6.63
10/05/2000	6.65	6.85	6.63	6.73
10/06/2000	6.77	6.87	6.68	6.71
10/09/2000	6.66	6.7	6.47	6.54
10/10/2000	6.53	6.65	6.46	6.49
10/11/2000	6.51	6.68	6.44	6.63
10/12/2000	6.68	6.71	6.49	6.53
10/13/2000	6.44	6.65	6.44	6.59
10/16/2000	6.58	6.58	6.47	6.51
10/17/2000	6.54	6.56	6.46	6.51
10/18/2000	6.47	6.56	6.42	6.53
10/19/2000	6.54	6.56	6.44	6.46
10/20/2000	6.51	6.51	6.4	6.42
10/23/2000	6.39	6.54	6.39	6.47
10/24/2000	6.44	6.53	6.44	6.47
10/25/2000	6.47	6.51	6.44	6.46
10/26/2000	6.46	6.53	6.44	6.46
10/27/2000	6.46	6.47	6.39	6.44
10/30/2000	6.44	6.44	6.39	6.42
10/31/2000	6.44	6.47	6.42	6.46
11/01/2000	6.44	6.44	6.39	6.44
11/02/2000	6.46	6.47	6.42	6.46
11/03/2000	6.46	6.46	6.46	6.46
11/06/2000	6.34	6.4	6.3	6.39
11/07/2000	6.37	6.4	6.34	6.37
11/08/2000	6.4	6.4	6.37	6.4
11/09/2000	6.37	6.59	6.37	6.56
11/10/2000	6.56	6.58	6.44	6.46
11/13/2000	6.44	6.51	6.39	6.4
11/14/2000	6.42	6.53	6.4	6.51
11/15/2000	6.49	6.53	6.44	6.49
11/16/2000	6.44	6.47	6.39	6.4
11/17/2000	6.44	6.44	6.4	6.42
11/20/2000	6.42	6.44	6.4	6.42
11/21/2000	6.42	6.54	6.4	6.53
11/22/2000	6.46	6.56	6.44	6.51
11/23/2000	6.49	6.56	6.44	6.46
11/24/2000	6.44	6.51	6.4	6.42
11/27/2000	6.44	6.44	6.42	6.42
11/28/2000	6.44	6.44	6.39	6.4
11/29/2000	6.39	6.47	6.37	6.44
11/30/2000	6.44	6.44	6.39	6.4
12/01/2000	6.42	6.42	6.32	6.35
12/04/2000	6.37	6.37	6.27	6.32
12/05/2000	6.34	6.37	6.28	6.28
12/06/2000	6.35	6.35	6.16	6.2
12/07/2000	6.2	6.22	5.94	5.99
12/08/2000	6.06	6.11	5.97	5.99
12/11/2000	6.06	6.09	5.96	5.97
12/12/2000	5.97	6.01	5.91	5.96
12/13/2000	5.97	5.97	5.91	5.96
12/14/2000	5.96	6.13	5.91	5.96
12/15/2000	5.87	5.97	5.85	5.94
12/18/2000	5.91	6.01	5.91	5.94
12/19/2000	5.94	5.97	5.91	5.96
12/20/2000	5.92	5.94	5.85	5.91
12/21/2000	5.91	6.03	5.85	5.99
12/22/2000	6.03	6.15	6.01	6.15
12/25/2000	6.15	6.15	6.15	6.15
12/26/2000	6.15	6.15	6.15	6.15
12/27/2000	6.13	6.28	6.13	6.27
12/28/2000	6.27	6.32	6.23	6.3
12/29/2000	6.25	6.28	6.11	6.11

Menu

Create your free account now!

ENEL.MI: Enel S.p.A. Historical Data

2000 Historical Chart

Average

Low

High