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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.7953
CLOSE 7.788

Low

LOW 6.47

High

HIGH 9.05
DATEOPENHIGHLOWCLOSE
01/04/20218.358.558.38.46
01/05/20218.418.448.328.4
01/06/20218.468.958.428.93
01/07/2021998.788.78
01/08/20218.868.968.818.94
01/11/20218.878.968.778.95
01/12/20218.999.058.798.8
01/13/20218.88.978.798.93
01/14/20218.98.988.838.83
01/15/20218.888.918.828.86
01/18/20218.688.728.538.59
01/19/20218.628.658.568.57
01/20/20218.598.68.448.58
01/21/20218.628.668.458.46
01/22/20218.428.458.048.35
01/25/20218.48.428.218.34
01/26/20218.338.448.318.4
01/27/20218.358.418.118.24
01/28/20218.148.448.078.4
01/29/20218.258.358.188.19
02/01/20218.258.298.168.22
02/02/20218.248.298.158.2
02/03/20218.398.588.328.55
02/04/20218.568.588.428.56
02/05/20218.68.638.418.45
02/08/20218.498.558.378.5
02/09/20218.58.528.288.28
02/10/20218.348.418.268.32
02/11/20218.328.58.298.46
02/12/20218.438.58.368.47
02/15/20218.538.538.468.47
02/16/20218.458.478.38.3
02/17/20218.338.358.238.3
02/18/20218.298.328.188.2
02/19/20218.188.268.068.2
02/22/20218.118.158.088.08
02/23/20218.18.117.847.98
02/24/20217.967.987.847.92
02/25/20217.957.977.817.84
02/26/20217.87.987.767.84
03/01/20217.97.977.847.95
03/02/20217.9387.87.8
03/03/20217.837.857.527.63
03/04/20217.597.927.597.84
03/05/20217.787.957.767.87
03/08/20217.98.117.798.08
03/09/20218.128.258.078.1
03/10/20218.128.278.118.22
03/11/20218.258.388.228.33
03/12/20218.328.358.238.26
03/15/20218.268.328.138.18
03/16/20218.218.278.158.24
03/17/20218.278.288.168.16
03/18/20218.198.28.018.06
03/19/20217.978.317.978.31
03/22/20218.298.328.238.32
03/23/20218.298.458.248.4
03/24/20218.48.438.38.43
03/25/20218.418.488.378.44
03/26/20218.448.458.378.43
03/29/20218.448.518.48.51
03/30/20218.518.528.378.43
03/31/20218.418.498.398.49
04/01/20218.468.488.48.44
04/06/20218.598.698.558.55
04/07/20218.568.638.548.59
04/08/20218.68.718.68.65
04/09/20218.688.738.598.59
04/12/20218.68.688.558.58
04/13/20218.578.638.498.62
04/14/20218.658.658.438.51
04/15/20218.518.68.488.58
04/16/20218.628.78.558.66
04/19/20218.668.698.68.66
04/20/20218.658.668.518.56
04/21/20218.578.598.438.49
04/22/20218.58.738.498.72
04/23/20218.728.778.658.74
04/26/20218.748.768.618.64
04/27/20218.628.658.538.55
04/28/20218.538.568.48.45
04/29/20218.468.518.318.34
04/30/20218.388.418.238.27
05/03/20218.278.388.268.36
05/04/20218.368.398.188.21
05/05/20218.238.338.228.29
05/06/20218.278.438.238.27
05/07/20218.318.348.088.27
05/10/20218.298.328.228.27
05/11/20218.238.248.038.06
05/12/20218.068.147.997.99
05/13/20217.968.127.868.09
05/14/20218.128.218.058.2
05/17/20218.218.268.18.16
05/18/20218.228.238.098.13
05/19/20218.078.097.947.97
05/20/202188.0988.07
05/21/20218.118.238.18.19
05/24/20218.198.238.168.16
05/25/20218.198.238.168.17
05/26/20218.28.238.158.16
05/27/20218.158.198.128.15
05/28/20218.138.178.18.14
05/31/20218.148.148.068.06
06/01/20218.068.178.068.06
06/02/20218.048.057.977.98
06/03/20217.9887.877.89
06/04/20217.917.967.877.93
06/07/20217.928.027.98
06/08/202188.0688.01
06/09/20218.028.057.988.01
06/10/20218.028.037.927.96
06/11/20217.998.047.978.02
06/14/20218.058.118.038.1
06/15/20218.128.168.078.08
06/16/20218.118.238.18.21
06/17/20218.148.168.018.08
06/18/20218.038.127.988.05
06/21/202188.1888.12
06/22/20218.138.138.028.11
06/23/20218.078.117.977.97
06/24/202188.047.988.03
06/25/20218.098.097.968.01
06/28/20218.028.057.977.97
06/29/20217.998.057.968.04
06/30/20218.018.047.837.83
07/01/20217.97.987.767.85
07/02/20217.837.97.827.85
07/05/20217.857.927.817.91
07/06/20217.898.017.887.94
07/07/20217.948.087.948.06
07/08/20218.068.067.797.88
07/09/20217.897.947.867.92
07/12/20217.958.097.948.06
07/13/20218.058.067.988.06
07/14/20218.058.0788.02
07/15/20218.028.047.937.93
07/16/20217.928.047.918.01
07/19/20217.847.857.567.6
07/20/20217.667.77.547.61
07/21/20217.677.827.657.81
07/22/20217.847.997.827.96
07/23/202188.057.938.05
07/26/20218.028.0988.08
07/27/20218.058.17.927.96
07/28/20217.968.087.968.06
07/29/20218.038.0588.02
07/30/20217.957.967.787.78
08/02/20217.847.867.737.74
08/03/20217.737.747.657.69
08/04/20217.77.747.667.7
08/05/20217.717.777.77.75
08/06/20217.727.87.687.76
08/09/20217.767.857.757.8
08/10/20217.787.837.787.79
08/11/20217.817.857.797.83
08/12/20217.837.877.837.84
08/13/20217.857.897.847.89
08/16/20217.867.897.837.85
08/17/20217.827.837.767.78
08/18/20217.737.887.677.86
08/19/20217.87.957.77.92
08/20/20217.938.017.98
08/23/20218.028.047.837.83
08/24/20217.857.897.777.79
08/25/20217.87.87.747.76
08/26/20217.747.767.677.68
08/27/20217.677.727.627.68
08/30/20217.737.757.687.75
08/31/20217.757.857.697.72
09/01/20217.737.937.737.8
09/02/20217.787.837.767.79
09/03/20217.777.827.677.72
09/06/20217.747.787.717.72
09/07/20217.77.77.587.59
09/08/20217.567.617.37.52
09/09/20217.497.597.457.53
09/10/20217.527.547.357.38
09/13/20217.427.517.417.5
09/14/20217.467.57.427.44
09/15/20217.427.447.017.03
09/16/20217.17.156.987
09/17/202177.096.966.96
09/20/20216.926.956.86.84
09/21/20216.896.956.866.9
09/22/20216.956.996.886.94
09/23/202177.166.967.08
09/24/20217.127.127.017.02
09/27/20217.077.096.926.95
09/28/20216.946.956.826.84
09/29/20216.866.886.756.79
09/30/20216.836.846.656.65
10/01/20216.596.786.556.73
10/04/20216.76.786.686.74
10/05/20216.766.826.736.79
10/06/20216.766.766.636.73
10/07/20216.96.986.886.9
10/08/20216.9676.866.92
10/11/20216.816.836.76.75
10/12/20216.76.776.656.77
10/13/20216.746.846.76.83
10/14/20216.896.976.86.94
10/15/2021776.856.92
10/18/20216.96.966.856.91
10/19/20216.957.116.927.08
10/20/20217.17.247.057.21
10/21/20217.177.217.137.17
10/22/20217.187.27.137.13
10/25/20217.137.157.037.06
10/26/20217.077.167.067.15
10/27/20217.167.257.137.22
10/28/20217.217.297.27.27
10/29/20217.227.277.177.24
11/01/20217.277.377.237.29
11/02/20217.297.37.227.23
11/03/20217.237.277.187.26
11/04/20217.297.327.227.25
11/05/20217.217.317.167.29
11/08/20217.297.327.187.2
11/09/20217.197.197.077.09
11/10/20217.097.217.097.16
11/11/20217.177.187.097.1
11/12/20217.087.137.067.1
11/15/20217.127.157.087.15
11/16/20217.167.167.097.09
11/17/20217.097.147.077.07
11/18/20217.077.097.027.04
11/19/20217.057.056.96.95
11/22/20216.96.986.866.95
11/23/20216.926.976.866.91
11/24/20216.947.076.917.05
11/25/20217.17.257.087.15
11/26/20216.997.036.666.82
11/29/20216.876.96.776.79
11/30/20216.716.796.616.71
12/01/20216.746.776.686.76
12/02/20216.746.756.596.59
12/03/20216.646.656.476.53
12/06/20216.586.756.536.72
12/07/20216.766.836.746.81
12/08/20216.86.866.76.7
12/09/20216.746.756.666.7
12/10/20216.666.766.646.69
12/13/20216.686.736.586.6
12/14/20216.656.686.66.63
12/15/20216.636.746.626.7
12/16/20216.776.776.636.65
12/17/20216.586.756.586.75
12/20/20216.646.676.516.65
12/21/20216.696.846.666.84
12/22/20216.856.886.86.88
12/23/20216.896.936.866.92
12/27/20216.896.956.876.93
12/28/20216.957.056.947.04
12/29/20217.047.0577.01
12/30/20217.037.077.017.05