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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.575
CLOSE 6.5736

Low

LOW 5.66

High

HIGH 7.39
DATEOPENHIGHLOWCLOSE
01/02/20246.766.816.686.71
01/03/20246.726.746.66.63
01/04/20246.636.726.626.72
01/05/20246.696.76.636.69
01/08/20246.666.736.656.71
01/09/20246.716.736.666.7
01/10/20246.686.746.686.74
01/11/20246.766.776.666.67
01/12/20246.716.796.76.79
01/15/20246.796.826.756.81
01/16/20246.786.796.716.75
01/17/20246.716.726.596.64
01/18/20246.656.666.586.62
01/19/20246.656.686.646.66
01/22/20246.496.496.336.38
01/23/20246.416.416.36.33
01/24/20246.346.386.36.32
01/25/20246.316.326.236.3
01/26/20246.36.336.256.27
01/29/20246.286.286.166.22
01/30/20246.256.276.196.26
01/31/20246.286.356.246.34
02/01/20246.286.36.186.2
02/02/20246.256.296.166.18
02/05/20246.166.226.116.13
02/06/20246.176.176.026.08
02/07/20246.16.116.036.03
02/08/20246.036.065.955.95
02/09/20245.925.945.865.87
02/12/20245.955.955.95.92
02/13/20245.945.955.885.88
02/14/20245.895.955.895.91
02/15/20245.915.945.885.93
02/16/20245.935.955.845.87
02/19/20245.885.945.865.86
02/20/20245.885.935.855.9
02/21/20245.915.975.885.96
02/22/2024665.925.93
02/23/20245.935.975.915.96
02/26/20245.985.985.885.88
02/27/20245.865.945.845.94
02/28/20245.965.965.845.85
02/29/20245.875.925.865.88
03/01/20245.915.945.865.89
03/04/20245.945.945.875.9
03/05/20245.936.045.96.04
03/06/20246.056.146.036.1
03/07/20246.096.186.086.14
03/08/20246.146.186.096.13
03/11/20246.186.226.136.16
03/12/20246.196.216.146.15
03/13/20246.166.256.156.21
03/14/20246.216.236.116.13
03/15/20246.146.26.126.13
03/18/20246.136.166.046.07
03/19/20246.056.085.996.08
03/20/20246.096.136.076.1
03/21/20246.156.176.076.07
03/22/20246.056.135.956.08
03/25/20246.076.16.046.07
03/26/20246.116.176.086.08
03/27/20246.086.176.056.17
03/28/20246.196.26.116.12
04/02/20246.116.115.995.99
04/03/20246.016.025.965.99
04/04/202466.085.996.05
04/05/202466.025.895.91
04/08/20245.915.955.895.9
04/09/20245.895.935.85.83
04/10/20245.825.855.665.7
04/11/20245.685.785.665.71
04/12/20245.775.925.765.87
04/15/20245.895.925.855.85
04/16/20245.85.875.785.79
04/17/20245.765.845.745.79
04/18/20245.815.895.85.87
04/19/20245.855.965.845.96
04/22/20246.016.055.916.05
04/23/20246.036.146.036.12
04/24/20246.146.156.056.09
04/25/20246.116.115.986.06
04/26/20246.116.146.066.13
04/29/20246.156.226.146.2
04/30/20246.226.266.176.18
05/02/20246.26.36.26.24
05/03/20246.286.336.236.25
05/06/20246.276.356.266.33
05/07/20246.356.396.316.38
05/08/20246.396.466.386.45
05/09/20246.476.516.436.51
05/10/20246.576.766.526.76
05/13/20246.746.766.696.75
05/14/20246.746.786.716.71
05/15/20246.726.866.726.84
05/16/20246.846.876.816.82
05/17/20246.816.846.756.8
05/20/20246.86.836.746.76
05/21/20246.726.756.646.74
05/22/20246.76.76.616.67
05/23/20246.666.676.566.61
05/24/20246.566.596.56.56
05/27/20246.556.666.546.66
05/28/20246.76.716.636.66
05/29/20246.616.646.566.57
05/30/20246.546.636.546.62
05/31/20246.636.666.586.66
06/03/20246.716.756.676.75
06/04/20246.756.86.716.74
06/05/20246.766.896.766.81
06/06/20246.836.876.726.8
06/07/20246.886.886.666.71
06/10/20246.646.686.616.68
06/11/20246.726.746.516.57
06/12/20246.616.76.576.64
06/13/20246.626.656.556.55
06/14/20246.556.566.276.34
06/17/20246.386.386.256.32
06/18/20246.376.456.346.45
06/19/20246.476.486.46.4
06/20/20246.46.526.396.49
06/21/20246.456.546.456.47
06/24/20246.486.556.476.54
06/25/20246.546.666.546.58
06/26/20246.616.626.476.55
06/27/20246.586.616.476.5
06/28/20246.516.556.476.49
07/01/20246.556.676.556.61
07/02/20246.566.616.526.59
07/03/20246.636.686.616.63
07/04/20246.656.676.646.65
07/05/20246.696.726.646.71
07/08/20246.726.756.676.67
07/09/20246.676.686.636.65
07/10/20246.656.736.656.73
07/11/20246.756.856.716.79
07/12/20246.846.936.816.89
07/15/20246.896.896.786.79
07/16/20246.756.786.686.74
07/17/20246.76.786.76.77
07/18/20246.86.846.786.8
07/19/20246.776.86.726.75
07/22/20246.66.656.536.56
07/23/20246.566.636.546.59
07/24/20246.546.646.536.63
07/25/20246.596.716.586.66
07/26/20246.666.736.626.67
07/29/20246.716.736.646.65
07/30/20246.686.76.576.63
07/31/20246.626.656.576.59
08/01/20246.576.586.496.52
08/02/20246.366.546.316.49
08/05/20246.346.416.256.3
08/06/20246.286.356.246.3
08/07/20246.336.446.36.43
08/08/20246.436.486.386.43
08/09/20246.426.466.376.41
08/12/20246.426.476.396.44
08/13/20246.496.526.476.51
08/14/20246.546.556.476.49
08/16/20246.556.576.516.57
08/19/20246.576.626.576.59
08/20/20246.616.626.556.58
08/21/20246.586.646.586.6
08/22/20246.596.656.596.61
08/23/20246.636.736.636.71
08/26/20246.76.746.76.71
08/27/20246.746.826.746.77
08/28/20246.776.836.766.83
08/29/20246.826.866.826.85
08/30/20246.866.96.866.86
09/02/20246.866.96.856.89
09/03/20246.96.936.886.89
09/04/20246.876.926.816.88
09/05/20246.887.016.887
09/06/20246.997.086.987.05
09/09/20247.047.076.997.05
09/10/20247.047.137.047.08
09/11/20247.067.096.987.05
09/12/20247.087.097.037.08
09/13/20247.17.147.087.12
09/16/20247.17.157.17.13
09/17/20247.187.227.157.18
09/18/20247.197.27.097.09
09/19/20247.147.156.946.97
09/20/20246.957.036.956.99
09/23/20246.997.096.997.06
09/24/20247.077.1177.11
09/25/20247.067.117.057.1
09/26/20247.147.177.117.16
09/27/20247.127.217.127.21
09/30/20247.217.227.137.18
10/01/20247.177.267.157.22
10/02/20247.227.227.077.11
10/03/20247.097.126.86.98
10/04/20246.967.016.866.96
10/07/202477.016.96.94
10/08/20246.946.996.96.98
10/09/202477.046.967
10/10/20247.027.036.966.98
10/11/20246.987.086.977.07
10/14/20247.097.197.087.18
10/15/20247.227.277.197.21
10/16/20247.217.317.27.29
10/17/20247.317.397.317.32
10/18/20247.37.337.247.33
10/21/20247.37.347.257.34
10/22/20247.37.317.17.17
10/23/20247.167.27.147.18
10/24/20247.227.257.197.2
10/25/20247.187.217.167.19
10/28/20247.217.257.177.21
10/29/20247.257.277.137.14
10/30/20247.147.167.077.08
10/31/20247.037.056.936.97
11/01/20246.977.056.977.01
11/04/202477.076.997.03
11/05/20247.047.0677
11/06/20246.947.026.66.82
11/07/20246.736.86.666.7
11/08/20246.76.736.656.68
11/11/20246.736.786.726.76
11/12/20246.76.76.596.59
11/13/20246.566.676.536.62
11/14/20246.636.786.66.77
11/15/20246.736.86.736.79
11/18/20246.856.856.666.7
11/19/20246.716.736.566.64
11/20/20246.676.76.566.56
11/21/20246.586.626.536.58
11/22/20246.626.746.586.72
11/25/20246.756.786.716.74
11/26/20246.736.776.676.71
11/27/20246.736.746.646.74
11/28/20246.756.796.726.77
11/29/20246.756.816.746.81
12/02/20246.86.916.766.83
12/03/20246.96.966.886.91
12/04/20246.896.956.896.94
12/05/20246.967.056.937.01
12/06/20247.017.076.986.99
12/09/202477.036.916.92
12/10/20246.926.946.896.94
12/11/20246.946.986.916.92
12/12/20246.926.956.916.91
12/13/20246.916.956.886.94
12/16/20246.977.056.957.02
12/17/20246.987.026.896.96
12/18/20246.936.976.876.92
12/19/20246.836.856.756.8
12/20/20246.776.816.736.81
12/23/20246.776.836.776.8
12/27/20246.86.856.746.85
12/30/20246.856.916.846.89