Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enel S.p.A. logo
ENEL.MI
Enel S.p.A.
13:11:37
9.941 €
0.0000 (%0.00)
Previous Close: 9.912
Day Low₺9.841
Day High₺9.966
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.4309
CLOSE 7.4326

Low

LOW 5.15

High

HIGH 8.61
DATEOPENHIGHLOWCLOSE
01/02/20207.177.227.087.21
01/03/20207.27.237.117.21
01/06/20207.27.257.157.23
01/07/20207.247.257.27.23
01/08/20207.237.317.217.27
01/09/20207.37.327.287.31
01/10/20207.327.477.317.42
01/13/20207.447.457.387.4
01/14/20207.47.427.327.4
01/15/20207.417.447.357.42
01/16/20207.457.617.447.61
01/17/20207.637.737.627.73
01/20/20207.587.657.577.63
01/21/20207.637.637.57.61
01/22/20207.627.667.557.55
01/23/20207.537.657.527.62
01/24/20207.647.827.637.82
01/27/20207.737.867.667.67
01/28/20207.667.97.657.9
01/29/20207.98.017.868.01
01/30/20207.968.17.928.09
01/31/20208.18.17.857.86
02/03/20207.887.977.867.97
02/04/20207.9787.98
02/05/20207.978.077.888.07
02/06/20208.058.137.958.13
02/07/20208.28.278.088.18
02/10/20208.28.218.098.2
02/11/20208.28.278.158.19
02/12/20208.28.258.18.13
02/13/20208.18.218.18.21
02/14/20208.218.288.28.28
02/17/20208.288.48.278.39
02/18/20208.388.558.378.47
02/19/20208.538.618.468.57
02/20/20208.578.578.438.43
02/21/20208.448.558.378.44
02/24/20208.188.287.988.03
02/25/20208.098.147.797.81
02/26/20207.768.057.647.96
02/27/20207.868.017.767.92
02/28/20207.667.757.57.58
03/02/20207.637.757.397.64
03/03/20207.777.927.77.79
03/04/20207.88.247.718.24
03/05/20208.248.288.058.15
03/06/20207.978.17.817.89
03/09/20207.257.437.077.11
03/10/20207.147.276.636.7
03/11/20206.836.876.426.52
03/12/20206.056.285.235.23
03/13/20205.596.275.375.62
03/16/20205.65.625.155.49
03/17/20205.755.845.285.72
03/18/20205.655.955.435.89
03/19/202066.155.675.83
03/20/20205.896.355.855.89
03/23/20205.676.145.625.97
03/24/20206.26.446.156.31
03/25/20206.466.466.056.3
03/26/20206.216.286.136.28
03/27/20206.156.226.016.16
03/30/20206.226.396.096.39
03/31/20206.416.546.276.34
04/01/20206.216.35.956.07
04/02/20206.16.155.916.15
04/03/20206.166.176.016.07
04/06/20206.26.246.076.14
04/07/20206.286.516.256.38
04/08/20206.286.346.226.29
04/09/20206.356.486.286.45
04/14/20206.486.546.366.45
04/15/20206.416.436.166.21
04/16/20206.276.376.216.25
04/17/20206.366.386.166.21
04/20/20206.226.276.136.19
04/21/20206.096.185.996.01
04/22/20206.026.075.915.99
04/23/20206.026.035.925.93
04/24/20205.866.015.85.9
04/27/20206.046.165.986.07
04/28/20206.136.226.116.15
04/29/20206.16.286.056.27
04/30/20206.326.366.216.24
05/04/20206.076.176.016.01
05/05/20206.056.135.986.09
05/06/20206.126.216.046.07
05/07/20206.126.326.126.19
05/08/20206.256.256.136.2
05/11/20206.266.276.076.08
05/12/20206.096.186.096.15
05/13/20206.16.126.016.03
05/14/202066.045.715.88
05/15/20205.925.955.735.76
05/18/20205.836.015.815.96
05/19/20206.076.126.026.04
05/20/20206.036.286.036.25
05/21/20206.226.356.186.33
05/22/20206.276.426.256.41
05/25/20206.476.526.416.51
05/26/20206.566.626.486.52
05/27/20206.56.626.426.59
05/28/20206.636.886.596.79
05/29/20206.796.986.776.9
06/01/20206.987.036.867
06/02/20207.067.2177.19
06/03/20207.257.557.217.5
06/04/20207.477.627.437.49
06/05/20207.567.657.447.58
06/08/20207.477.627.447.58
06/09/20207.617.667.47.54
06/10/20207.587.637.57.51
06/11/20207.427.527.327.33
06/12/20207.257.467.217.35
06/15/20207.187.47.117.36
06/16/20207.517.697.457.57
06/17/20207.67.657.467.51
06/18/20207.57.587.47.47
06/19/20207.547.697.57.6
06/22/20207.527.637.517.6
06/23/20207.677.857.647.81
06/24/20207.787.837.627.62
06/25/20207.647.87.587.66
06/26/20207.77.87.647.64
06/29/20207.697.777.67.72
06/30/20207.727.797.647.68
07/01/20207.757.757.577.7
07/02/20207.777.987.757.95
07/03/20207.987.997.837.87
07/06/20207.998.027.867.91
07/07/20207.898.027.867.98
07/08/20207.948.137.918.09
07/09/20208.128.147.937.94
07/10/20207.878.067.868.03
07/13/20208.128.147.998.12
07/14/20208.058.077.968.01
07/15/20208.078.28.028.17
07/16/20208.098.268.098.25
07/17/20208.268.448.268.43
07/20/20208.258.378.238.32
07/21/20208.438.548.328.33
07/22/20208.268.278.138.19
07/23/20208.198.228.18.13
07/24/202088.057.97.94
07/27/20207.97.997.827.92
07/28/20207.927.987.787.9
07/29/20207.777.987.737.98
07/30/20208.198.197.697.74
07/31/20207.767.957.737.73
08/03/20207.737.887.667.86
08/04/20207.927.947.777.87
08/05/20207.917.967.837.83
08/06/20207.827.847.687.73
08/07/20207.757.827.677.82
08/10/20207.847.917.777.87
08/11/20207.928.087.867.96
08/12/20207.928.117.888.11
08/13/20208.078.097.988.01
08/14/20207.937.967.87.89
08/17/20207.897.917.777.81
08/18/20207.797.987.757.79
08/19/20207.87.887.727.87
08/20/20207.787.827.737.76
08/21/20207.787.817.617.73
08/24/20207.817.977.87.87
08/25/20207.897.957.87.8
08/26/20207.767.827.727.8
08/27/20207.797.87.627.62
08/28/20207.637.77.557.64
08/31/20207.77.747.567.59
09/01/20207.667.727.497.5
09/02/20207.577.687.537.65
09/03/20207.727.837.517.58
09/04/20207.547.627.377.41
09/07/20207.447.67.427.59
09/08/20207.617.637.367.47
09/09/20207.527.677.57.65
09/10/20207.657.697.577.6
09/11/20207.647.687.577.66
09/14/20207.77.77.557.56
09/15/20207.567.647.527.63
09/16/20207.627.627.527.58
09/17/20207.57.517.387.38
09/18/20207.377.487.357.42
09/21/20207.437.477.237.26
09/22/20207.317.457.257.32
09/23/20207.47.57.357.46
09/24/20207.47.497.327.37
09/25/20207.357.377.257.34
09/28/20207.47.57.357.45
09/29/20207.437.577.47.5
09/30/20207.467.517.427.42
10/01/20207.467.487.397.47
10/02/20207.47.497.377.47
10/05/20207.497.547.347.39
10/06/20207.417.447.37.36
10/07/20207.377.67.347.6
10/08/20207.627.667.547.55
10/09/20207.557.577.437.52
10/12/20207.527.697.477.69
10/13/20207.77.777.657.71
10/14/20207.717.87.647.73
10/15/20207.677.677.457.46
10/16/20207.497.567.397.53
10/19/20207.587.647.477.47
10/20/20207.487.627.457.58
10/21/20207.627.627.477.52
10/22/20207.497.527.417.45
10/23/20207.447.627.437.57
10/26/20207.487.547.437.5
10/27/20207.487.497.377.4
10/28/20207.287.326.946.95
10/29/20206.997.066.876.94
10/30/20206.8776.836.83
11/02/20206.887.046.736.99
11/03/20207.057.226.997.22
11/04/20207.087.396.997.37
11/05/20207.427.647.377.61
11/06/20207.647.817.577.71
11/09/20207.848.227.798.05
11/10/20208.058.117.928.05
11/11/20208.088.228.078.21
11/12/20208.138.198.058.08
11/13/20208.058.18.018.02
11/16/20208.078.168.028.09
11/17/20208.068.178.068.11
11/18/20208.078.158.068.12
11/19/20208.088.228.078.16
11/20/20208.158.268.138.23
11/23/20208.268.288.088.08
11/24/20208.258.428.238.42
11/25/20208.428.558.378.49
11/26/20208.528.568.478.47
11/27/20208.48.528.48.5
11/30/20208.58.528.378.37
12/01/20208.458.468.328.32
12/02/20208.318.418.248.28
12/03/20208.348.348.218.21
12/04/20208.28.228.158.21
12/07/20208.158.218.18.18
12/08/20208.188.228.068.16
12/09/20208.218.218.118.12
12/10/20208.168.298.138.21
12/11/20208.218.258.058.05
12/14/20208.128.228.118.12
12/15/20208.078.128.018.05
12/16/20208.118.268.068.16
12/17/20208.28.318.178.17
12/18/20208.178.268.118.16
12/21/20208.078.17.747.86
12/22/20207.98.077.868.07
12/23/20208.178.298.148.27
12/28/20208.328.358.268.35
12/29/20208.368.48.288.28
12/30/20208.38.338.258.28