ENEL.MI - Enel SpA

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20196.846.866.756.776.777,513,901
Oct 22, 20196.816.856.756.846.8422,526,375
Oct 21, 20196.796.836.696.836.8325,243,087
Oct 18, 20196.826.826.726.776.7724,396,789
Oct 17, 20196.806.856.776.776.7723,668,523
Oct 16, 20196.866.866.796.806.8025,066,407
Oct 15, 20196.836.876.816.846.8426,892,425
Oct 14, 20196.806.836.766.786.7815,985,797
Oct 11, 20196.796.806.706.806.8027,076,925
Oct 10, 20196.826.826.726.776.7722,408,473
Oct 09, 20196.776.856.756.826.8219,264,930
Oct 08, 20196.856.886.776.776.7719,247,630
Oct 07, 20196.776.846.766.846.8419,911,440
Oct 04, 20196.636.786.586.756.7525,738,037
Oct 03, 20196.676.726.626.646.6422,987,551
Oct 02, 20196.836.836.676.676.6731,061,983
Oct 01, 20196.886.916.806.826.8222,621,355
Sep 30, 20196.786.876.746.856.8528,437,305
Sep 27, 20196.866.886.746.796.7923,190,787
Sep 26, 20196.736.866.726.836.8329,796,229
Sep 25, 20196.736.776.696.736.7324,195,268
Sep 24, 20196.686.786.656.776.7731,014,677
Sep 23, 20196.656.696.616.676.6729,868,014
Sep 20, 20196.696.756.586.586.5884,025,996
Sep 19, 20196.686.686.596.616.6125,914,770
Sep 18, 20196.516.676.516.656.6532,501,861
Sep 17, 20196.516.576.486.526.5222,399,769
Sep 16, 20196.556.586.486.486.4831,644,203
Sep 13, 20196.606.636.536.596.5923,816,821
Sep 12, 20196.506.676.466.616.6137,119,639
Sep 11, 20196.506.516.416.446.4431,951,719
Sep 10, 20196.516.536.466.496.4925,045,465
Sep 09, 20196.616.636.496.556.5523,023,616
Sep 06, 20196.686.686.576.626.6227,178,783
Sep 05, 20196.766.766.636.666.6627,299,556
Sep 04, 20196.726.766.716.746.7427,911,249
Sep 03, 20196.626.686.606.686.6821,960,060
Sep 02, 20196.596.686.596.686.6816,227,667
Aug 30, 20196.616.716.596.596.5929,090,403
Aug 29, 20196.506.646.506.636.6332,688,344
Aug 28, 20196.506.536.456.506.5033,353,160
Aug 27, 20196.356.506.346.506.5036,321,901
Aug 26, 20196.246.336.226.336.3316,380,643
Aug 23, 20196.326.346.226.226.2220,752,118
Aug 22, 20196.326.416.286.286.2823,662,254
Aug 21, 20196.266.346.256.326.3218,768,481
Aug 20, 20196.366.386.236.246.2425,126,091
Aug 19, 20196.306.366.266.366.3622,937,572
Aug 16, 20196.066.306.046.286.2847,884,878
Aug 14, 20196.096.115.966.016.0128,778,859
Aug 13, 20196.056.096.016.086.0826,703,615
Aug 12, 20196.046.136.006.066.0620,076,002
Aug 09, 20196.086.106.006.046.0428,237,281
Aug 08, 20196.176.196.116.146.1438,764,226
Aug 07, 20196.136.186.096.136.1323,219,820
Aug 06, 20196.126.196.106.136.1327,614,127
Aug 05, 20196.206.256.096.126.1227,976,457
Aug 02, 20196.156.286.136.206.2041,425,801
Aug 01, 20196.166.256.146.246.2422,848,725
Jul 31, 20196.156.206.116.206.2026,898,980
Jul 30, 20196.276.276.156.176.1725,286,121
Jul 29, 20196.216.276.206.256.2515,727,468
Jul 26, 20196.286.286.206.216.2123,607,629
Jul 25, 20196.336.426.226.256.2527,474,321
Jul 24, 20196.256.346.256.336.3325,174,382
Jul 23, 20196.286.306.216.276.2721,261,571
Jul 22, 20196.226.276.166.276.2733,546,117
Jul 22, 20190.14 Dividend
Jul 19, 20196.576.596.296.296.1556,967,866
Jul 18, 20196.496.626.496.566.4143,360,608
Jul 17, 20196.486.556.466.516.3723,880,561
Jul 16, 20196.486.496.436.456.3125,413,428
Jul 15, 20196.476.526.456.496.3518,687,282
Jul 12, 20196.526.526.446.456.3122,195,776
Jul 11, 20196.476.546.456.516.3728,924,495
Jul 10, 20196.406.476.376.436.2827,857,731
Jul 09, 20196.416.476.396.416.2723,020,992
Jul 08, 20196.416.436.366.416.2719,367,692
Jul 05, 20196.446.496.386.406.2625,272,739
Jul 04, 20196.416.456.376.456.3024,296,129
Jul 03, 20196.296.416.296.416.2743,000,790
Jul 02, 20196.136.276.126.266.1229,405,744
Jul 01, 20196.196.196.066.135.9924,135,859
Jun 28, 20196.096.166.056.146.0028,030,903
Jun 27, 20196.086.116.036.085.9520,464,685
Jun 26, 20196.206.206.076.075.9430,049,057
Jun 25, 20196.226.266.196.206.0619,571,649
Jun 24, 20196.226.266.196.226.0924,225,507
Jun 21, 20196.196.246.176.236.0959,611,230
Jun 20, 20196.236.256.166.196.0530,410,677
Jun 19, 20196.236.236.136.176.0332,014,373
Jun 18, 20196.096.346.076.246.1051,692,546
Jun 17, 20196.086.096.056.085.9422,952,429
Jun 14, 20195.986.075.976.075.9326,518,155
Jun 13, 20195.956.005.915.995.8635,580,696
Jun 12, 20195.855.915.835.895.7622,823,033
Jun 11, 20195.825.875.805.855.7220,431,988
Jun 10, 20195.895.905.805.835.7018,491,042
Jun 07, 20195.815.945.795.895.7630,024,324
Jun 06, 20195.775.855.755.815.6827,360,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...