U.S. Markets closed

Enel SpA (ENEL.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
4.91-0.01 (-0.20%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20174.934.974.914.914.9138,576,698
Jul 20, 20174.985.004.924.924.9236,750,391
Jul 19, 20174.974.984.954.974.9724,140,140
Jul 18, 20174.914.964.914.964.9639,017,344
Jul 17, 20174.944.974.914.924.9233,288,022
Jul 14, 20174.944.984.944.974.9730,774,754
Jul 13, 20174.894.974.874.974.9750,767,010
Jul 12, 20174.804.884.784.874.8726,578,922
Jul 11, 20174.804.824.764.794.7924,391,929
Jul 10, 20174.754.834.744.804.8034,138,533
Jul 07, 20174.724.744.704.724.7229,471,498
Jul 06, 20174.684.714.644.704.7028,250,830
Jul 05, 20174.724.734.674.694.6926,037,758
Jul 04, 20174.754.754.714.744.7414,956,883
Jul 03, 20174.714.784.694.764.7625,874,002
Jun 30, 20174.754.754.694.694.6945,582,707
Jun 29, 20174.854.854.714.744.7442,113,917
Jun 28, 20174.774.864.704.844.8446,283,051
Jun 27, 20174.924.944.784.804.8039,620,847
Jun 26, 20174.904.964.894.954.9526,155,387
Jun 23, 20174.914.954.854.904.9023,027,521
Jun 22, 20174.964.974.904.934.9329,061,889
Jun 21, 20174.904.984.864.984.9835,791,273
Jun 20, 20174.944.984.894.894.8926,221,239
Jun 19, 20174.934.954.884.934.9328,858,445
Jun 16, 20174.904.924.844.924.9250,531,642
Jun 15, 20174.854.874.804.864.8641,506,942
Jun 14, 20174.854.914.834.854.8537,510,665
Jun 13, 20174.844.884.824.854.8527,995,156
Jun 12, 20174.904.914.814.844.8433,999,234
Jun 09, 20174.924.994.874.904.9043,932,764
Jun 08, 20174.804.954.784.944.9455,156,575
Jun 07, 20174.784.864.744.804.8043,129,177
Jun 06, 20174.684.794.684.784.7832,723,999
Jun 05, 20174.714.724.674.714.7120,521,051
Jun 02, 20174.804.814.694.734.7333,998,885
Jun 01, 20174.784.834.744.784.7833,934,221
May 31, 20174.744.804.734.764.7672,501,683
May 30, 20174.654.744.654.734.7330,730,568
May 29, 20174.784.804.684.704.7031,944,611
May 26, 20174.764.814.754.814.8133,686,196
May 25, 20174.764.794.724.774.7730,207,617
May 24, 20174.774.784.714.744.7429,467,213
May 23, 20174.724.794.714.794.7937,097,541
May 22, 20174.694.744.674.734.7330,617,739
May 19, 20174.664.704.634.684.6838,098,993
May 18, 20174.634.654.564.644.6442,925,754
May 17, 20174.674.714.614.634.6342,786,490
May 16, 20174.564.704.554.684.6851,996,000
May 15, 20174.584.584.534.574.5726,160,333
May 12, 20174.574.584.524.574.5727,660,202
May 11, 20174.584.584.514.564.5631,381,699
May 10, 20174.544.594.534.574.5725,673,201
May 09, 20174.584.594.544.554.5528,315,424
May 08, 20174.594.604.544.574.5731,953,116
May 05, 20174.534.594.484.584.5838,823,964
May 04, 20174.444.564.434.534.5346,851,631
May 03, 20174.424.434.404.434.4321,121,240
May 02, 20174.364.444.364.424.4230,582,125
Apr 28, 20174.374.384.354.364.3630,661,452
Apr 27, 20174.364.424.364.404.4027,303,522
Apr 26, 20174.414.414.384.414.4129,567,424
Apr 25, 20174.454.454.414.434.4326,831,322
Apr 24, 20174.344.454.334.454.4581,466,597
Apr 21, 20174.244.254.164.194.1950,954,633
Apr 20, 20174.284.294.244.244.2433,016,402
Apr 19, 20174.274.304.244.304.3027,074,265
Apr 18, 20174.334.334.244.244.2434,892,558
Apr 13, 20174.384.394.324.334.3331,943,964
Apr 12, 20174.364.434.364.384.3830,691,685
Apr 11, 20174.334.404.324.384.3834,530,364
Apr 10, 20174.404.404.314.354.3538,863,422
Apr 07, 20174.404.414.384.404.4029,044,781
Apr 06, 20174.364.434.354.404.4029,950,690
Apr 05, 20174.394.414.364.384.3829,452,142
Apr 04, 20174.404.434.384.404.4032,707,340
Apr 03, 20174.424.434.394.414.4146,260,178
Mar 31, 20174.354.424.344.414.4148,825,607
Mar 30, 20174.344.374.334.374.3730,998,643
Mar 29, 20174.354.354.324.354.3534,026,638
Mar 28, 20174.314.354.314.344.3441,198,204
Mar 27, 20174.274.314.264.314.3128,984,965
Mar 24, 20174.294.294.264.294.2933,262,727
Mar 23, 20174.254.304.244.304.3041,277,957
Mar 22, 20174.204.264.204.254.2542,009,762
Mar 21, 20174.204.234.204.224.2240,620,764
Mar 20, 20174.184.214.184.194.1927,204,133
Mar 17, 20174.204.214.164.214.2173,207,275
Mar 16, 20174.194.254.174.254.2555,052,984
Mar 15, 20174.174.194.154.164.1631,927,729
Mar 14, 20174.184.194.154.174.1734,640,084
Mar 13, 20174.184.194.154.184.1825,347,274
Mar 10, 20174.194.204.174.184.1832,694,778
Mar 09, 20174.164.204.144.194.1936,876,755
Mar 08, 20174.174.214.154.174.1764,662,835
Mar 07, 20174.134.144.114.144.1426,932,550
Mar 06, 20174.124.154.104.134.1325,943,953
Mar 03, 20174.104.164.094.134.1338,650,671
Mar 02, 20174.074.134.064.134.1333,298,633
Mar 01, 20174.094.104.074.094.0937,774,788
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...