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

2018 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 4.7807

CLOSE 4.7802

Low

LOW 4.22

High

HIGH 5.41

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	5.13	5.16	5.06	5.11
01/03/2018	5.09	5.1	5.02	5.08
01/04/2018	5.09	5.26	5.09	5.24
01/05/2018	5.24	5.34	5.23	5.34
01/08/2018	5.35	5.37	5.29	5.33
01/09/2018	5.32	5.37	5.28	5.33
01/10/2018	5.29	5.3	5.22	5.23
01/11/2018	5.24	5.32	5.22	5.22
01/12/2018	5.25	5.25	5.21	5.25
01/15/2018	5.25	5.34	5.23	5.3
01/16/2018	5.31	5.4	5.31	5.37
01/17/2018	5.37	5.4	5.36	5.39
01/18/2018	5.38	5.39	5.34	5.36
01/19/2018	5.37	5.41	5.34	5.39
01/22/2018	5.31	5.32	5.27	5.27
01/23/2018	5.28	5.31	5.24	5.24
01/24/2018	5.23	5.24	5.18	5.18
01/25/2018	5.2	5.22	5.1	5.16
01/26/2018	5.17	5.21	5.17	5.18
01/29/2018	5.17	5.18	5.12	5.12
01/30/2018	5.09	5.12	5.04	5.07
01/31/2018	5.1	5.14	5.08	5.11
02/01/2018	5.14	5.18	5.06	5.07
02/02/2018	5.07	5.07	4.97	4.97
02/05/2018	4.92	5.02	4.9	4.91
02/06/2018	4.81	4.86	4.71	4.77
02/07/2018	4.82	4.88	4.78	4.87
02/08/2018	4.8	4.83	4.7	4.72
02/09/2018	4.68	4.73	4.61	4.63
02/12/2018	4.69	4.71	4.65	4.69
02/13/2018	4.68	4.71	4.63	4.65
02/14/2018	4.7	4.82	4.64	4.78
02/15/2018	4.81	4.81	4.74	4.79
02/16/2018	4.85	4.89	4.82	4.86
02/19/2018	4.82	4.83	4.77	4.78
02/20/2018	4.76	4.82	4.74	4.77
02/21/2018	4.77	4.78	4.69	4.7
02/22/2018	4.67	4.73	4.65	4.72
02/23/2018	4.72	4.86	4.7	4.84
02/26/2018	4.87	4.88	4.79	4.83
02/27/2018	4.82	4.86	4.79	4.84
02/28/2018	4.81	4.84	4.78	4.78
03/01/2018	4.76	4.82	4.74	4.76
03/02/2018	4.73	4.75	4.64	4.66
03/05/2018	4.59	4.71	4.55	4.7
03/06/2018	4.72	4.74	4.69	4.73
03/07/2018	4.72	4.8	4.71	4.78
03/08/2018	4.77	4.85	4.72	4.84
03/09/2018	4.83	4.85	4.8	4.84
03/12/2018	4.9	4.91	4.83	4.83
03/13/2018	4.86	4.91	4.84	4.87
03/14/2018	4.88	4.93	4.84	4.85
03/15/2018	4.86	4.9	4.84	4.88
03/16/2018	4.9	4.93	4.88	4.93
03/19/2018	4.91	4.91	4.84	4.85
03/20/2018	4.82	4.88	4.82	4.88
03/21/2018	4.9	4.9	4.83	4.87
03/22/2018	4.83	4.89	4.74	4.8
03/23/2018	4.74	4.9	4.74	4.85
03/26/2018	4.87	4.88	4.76	4.79
03/27/2018	4.86	4.86	4.78	4.8
03/28/2018	4.78	4.97	4.77	4.97
03/29/2018	4.97	5.03	4.94	4.97
04/03/2018	4.97	4.99	4.92	4.96
04/04/2018	4.96	4.99	4.89	4.96
04/05/2018	5.03	5.05	5	5.05
04/06/2018	5.06	5.08	5.02	5.05
04/09/2018	5.05	5.1	5.03	5.08
04/10/2018	5.1	5.11	5.03	5.08
04/11/2018	5.06	5.09	5.05	5.06
04/12/2018	5.06	5.11	5.05	5.11
04/13/2018	5.1	5.12	5.09	5.11
04/16/2018	5.11	5.12	5.08	5.08
04/17/2018	5.09	5.16	5.06	5.16
04/18/2018	5.17	5.22	5.14	5.2
04/19/2018	5.19	5.21	5.13	5.19
04/20/2018	5.2	5.22	5.15	5.17
04/23/2018	5.18	5.2	5.14	5.2
04/24/2018	5.18	5.21	5.17	5.18
04/25/2018	5.17	5.2	5.14	5.2
04/26/2018	5.19	5.26	5.18	5.26
04/27/2018	5.25	5.28	5.21	5.25
04/30/2018	5.25	5.28	5.2	5.27
05/02/2018	5.27	5.34	5.26	5.34
05/03/2018	5.32	5.36	5.32	5.32
05/04/2018	5.34	5.39	5.32	5.39
05/07/2018	5.36	5.4	5.34	5.39
05/08/2018	5.37	5.4	5.21	5.25
05/09/2018	5.21	5.26	5.2	5.24
05/10/2018	5.15	5.18	5.01	5.07
05/11/2018	5.09	5.1	5.01	5.07
05/14/2018	5.09	5.11	5.04	5.11
05/15/2018	5.09	5.18	5.08	5.14
05/16/2018	5.13	5.13	4.93	4.95
05/17/2018	4.99	5.02	4.93	4.98
05/18/2018	4.98	4.98	4.86	4.9
05/21/2018	4.89	4.98	4.84	4.9
05/22/2018	4.86	4.93	4.85	4.88
05/23/2018	4.86	4.88	4.8	4.88
05/24/2018	4.88	4.93	4.83	4.86
05/25/2018	4.86	4.87	4.62	4.75
05/28/2018	4.79	4.88	4.67	4.71
05/29/2018	4.65	4.69	4.56	4.6
05/30/2018	4.6	4.77	4.57	4.75
05/31/2018	4.78	4.78	4.66	4.7
06/01/2018	4.82	4.83	4.7	4.73
06/04/2018	4.77	4.83	4.76	4.79
06/05/2018	4.79	4.81	4.7	4.7
06/06/2018	4.72	4.73	4.62	4.69
06/07/2018	4.72	4.72	4.67	4.68
06/08/2018	4.62	4.66	4.56	4.59
06/11/2018	4.63	4.79	4.62	4.76
06/12/2018	4.79	4.83	4.75	4.77
06/13/2018	4.77	4.85	4.77	4.78
06/14/2018	4.75	4.89	4.73	4.87
06/15/2018	4.89	4.95	4.85	4.87
06/18/2018	4.86	4.89	4.81	4.83
06/19/2018	4.78	4.86	4.74	4.83
06/20/2018	4.84	4.87	4.8	4.82
06/21/2018	4.83	4.85	4.69	4.71
06/22/2018	4.74	4.76	4.7	4.75
06/25/2018	4.74	4.75	4.68	4.68
06/26/2018	4.71	4.77	4.69	4.72
06/27/2018	4.71	4.81	4.68	4.77
06/28/2018	4.75	4.81	4.72	4.74
06/29/2018	4.81	4.81	4.73	4.76
07/02/2018	4.73	4.77	4.68	4.74
07/03/2018	4.75	4.86	4.74	4.82
07/04/2018	4.8	4.87	4.8	4.8
07/05/2018	4.8	4.86	4.78	4.85
07/06/2018	4.86	4.9	4.84	4.89
07/09/2018	4.9	4.9	4.83	4.85
07/10/2018	4.86	4.87	4.8	4.85
07/11/2018	4.82	4.85	4.8	4.81
07/12/2018	4.83	4.87	4.81	4.86
07/13/2018	4.88	4.89	4.86	4.87
07/16/2018	4.87	4.89	4.84	4.85
07/17/2018	4.86	4.9	4.83	4.88
07/18/2018	4.91	4.93	4.88	4.91
07/19/2018	4.9	4.92	4.87	4.9
07/20/2018	4.87	4.93	4.84	4.91
07/23/2018	4.77	4.8	4.71	4.73
07/24/2018	4.74	4.75	4.66	4.69
07/25/2018	4.68	4.7	4.65	4.66
07/26/2018	4.68	4.71	4.67	4.68
07/27/2018	4.68	4.73	4.67	4.72
07/30/2018	4.7	4.73	4.68	4.7
07/31/2018	4.7	4.77	4.69	4.77
08/01/2018	4.7	4.71	4.56	4.59
08/02/2018	4.57	4.6	4.48	4.5
08/03/2018	4.5	4.56	4.47	4.53
08/06/2018	4.55	4.55	4.5	4.53
08/07/2018	4.53	4.6	4.53	4.59
08/08/2018	4.59	4.62	4.57	4.58
08/09/2018	4.59	4.59	4.53	4.56
08/10/2018	4.53	4.56	4.44	4.47
08/13/2018	4.43	4.47	4.4	4.45
08/14/2018	4.46	4.5	4.45	4.48
08/16/2018	4.46	4.47	4.42	4.43
08/17/2018	4.43	4.46	4.37	4.43
08/20/2018	4.45	4.45	4.39	4.41
08/21/2018	4.41	4.49	4.4	4.46
08/22/2018	4.43	4.46	4.41	4.44
08/23/2018	4.43	4.44	4.37	4.39
08/24/2018	4.38	4.41	4.35	4.41
08/27/2018	4.43	4.43	4.35	4.39
08/28/2018	4.38	4.39	4.32	4.36
08/29/2018	4.36	4.38	4.31	4.37
08/30/2018	4.36	4.39	4.31	4.31
08/31/2018	4.31	4.32	4.26	4.26
09/03/2018	4.24	4.27	4.22	4.24
09/04/2018	4.28	4.33	4.26	4.29
09/05/2018	4.29	4.36	4.24	4.29
09/06/2018	4.35	4.43	4.33	4.38
09/07/2018	4.41	4.42	4.38	4.4
09/10/2018	4.39	4.57	4.39	4.56
09/11/2018	4.58	4.6	4.55	4.59
09/12/2018	4.57	4.57	4.5	4.56
09/13/2018	4.53	4.57	4.5	4.53
09/14/2018	4.54	4.56	4.5	4.52
09/17/2018	4.5	4.57	4.49	4.56
09/18/2018	4.56	4.58	4.52	4.55
09/19/2018	4.55	4.57	4.5	4.51
09/20/2018	4.51	4.56	4.5	4.55
09/21/2018	4.6	4.66	4.58	4.63
09/24/2018	4.63	4.65	4.55	4.57
09/25/2018	4.58	4.61	4.57	4.6
09/26/2018	4.59	4.64	4.59	4.61
09/27/2018	4.59	4.6	4.53	4.58
09/28/2018	4.5	4.5	4.34	4.41
10/01/2018	4.4	4.47	4.36	4.38
10/02/2018	4.31	4.43	4.29	4.41
10/03/2018	4.45	4.58	4.44	4.52
10/04/2018	4.51	4.51	4.45	4.46
10/05/2018	4.45	4.46	4.39	4.42
10/08/2018	4.38	4.42	4.35	4.38
10/09/2018	4.38	4.43	4.3	4.41
10/10/2018	4.38	4.43	4.36	4.38
10/11/2018	4.37	4.45	4.33	4.35
10/12/2018	4.35	4.36	4.27	4.29
10/15/2018	4.26	4.33	4.26	4.31
10/16/2018	4.39	4.47	4.39	4.45
10/17/2018	4.45	4.49	4.38	4.41
10/18/2018	4.4	4.46	4.36	4.36
10/19/2018	4.36	4.45	4.34	4.43
10/22/2018	4.49	4.49	4.4	4.44
10/23/2018	4.35	4.47	4.35	4.41
10/24/2018	4.44	4.47	4.38	4.38
10/25/2018	4.39	4.44	4.35	4.44
10/26/2018	4.39	4.4	4.31	4.38
10/29/2018	4.4	4.45	4.39	4.4
10/30/2018	4.42	4.44	4.36	4.39
10/31/2018	4.41	4.43	4.32	4.33
11/01/2018	4.33	4.41	4.33	4.38
11/02/2018	4.41	4.43	4.39	4.41
11/05/2018	4.42	4.44	4.4	4.43
11/06/2018	4.45	4.45	4.39	4.42
11/07/2018	4.44	4.51	4.43	4.5
11/08/2018	4.5	4.51	4.45	4.47
11/09/2018	4.46	4.49	4.43	4.48
11/12/2018	4.48	4.5	4.44	4.46
11/13/2018	4.47	4.49	4.44	4.47
11/14/2018	4.46	4.53	4.42	4.49
11/15/2018	4.53	4.54	4.43	4.45
11/16/2018	4.49	4.53	4.46	4.5
11/19/2018	4.53	4.59	4.53	4.56
11/20/2018	4.62	4.7	4.6	4.6
11/21/2018	4.65	4.72	4.63	4.66
11/22/2018	4.66	4.71	4.62	4.66
11/23/2018	4.68	4.71	4.67	4.71
11/26/2018	4.76	4.84	4.75	4.76
11/27/2018	4.78	4.81	4.75	4.76
11/28/2018	4.79	4.8	4.74	4.78
11/29/2018	4.81	4.82	4.73	4.76
11/30/2018	4.77	4.82	4.75	4.79
12/03/2018	4.87	4.87	4.79	4.81
12/04/2018	4.81	4.83	4.78	4.8
12/05/2018	4.76	4.86	4.74	4.83
12/06/2018	4.81	4.85	4.71	4.75
12/07/2018	4.76	4.79	4.75	4.75
12/10/2018	4.76	4.82	4.73	4.74
12/11/2018	4.77	4.86	4.74	4.81
12/12/2018	4.84	4.97	4.83	4.93
12/13/2018	4.96	5.04	4.95	5.02
12/14/2018	5	5.04	4.99	5.02
12/17/2018	5.01	5.08	4.99	5.01
12/18/2018	5.03	5.05	4.97	5.01
12/19/2018	5.03	5.13	5.03	5.12
12/20/2018	5.09	5.15	5.04	5.15
12/21/2018	5.12	5.19	5.08	5.19
12/27/2018	5.15	5.15	4.98	5.05
12/28/2018	5.08	5.09	5.03	5.04

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High