Mercados españoles cerrados

Enel SpA (ENEL.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,13+0,07 (+1,16%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,116,146,066,136,1328.874.887
25 abr 20246,116,115,986,066,0631.086.812
24 abr 20246,146,156,056,096,0926.634.716
23 abr 20246,036,146,036,126,1238.175.354
22 abr 20246,016,055,916,056,0528.868.421
19 abr 20245,855,965,845,955,9529.014.874
18 abr 20245,815,895,805,875,8725.803.935
17 abr 20245,765,845,745,795,7920.437.525
16 abr 20245,805,875,785,795,7923.133.261
15 abr 20245,895,915,855,855,8521.320.030
12 abr 20245,765,925,765,875,8735.540.931
11 abr 20245,685,785,665,715,7131.693.950
10 abr 20245,825,845,665,705,7050.893.347
09 abr 20245,895,935,805,825,8232.985.032
08 abr 20245,915,955,895,905,9017.522.085
05 abr 20246,006,025,895,915,9134.710.415
04 abr 20246,006,075,996,056,0523.081.776
03 abr 20246,016,025,965,995,9923.339.375
02 abr 20246,116,115,995,995,9933.623.982
28 mar 20246,196,206,116,126,1222.307.374
27 mar 20246,086,176,056,176,1725.257.327
26 mar 20246,116,176,086,086,0824.348.732
25 mar 20246,076,106,046,076,0725.304.367
22 mar 20246,056,135,956,086,0828.638.222
21 mar 20246,156,176,076,076,0722.184.930
20 mar 20246,096,136,076,106,1016.323.582
19 mar 20246,056,085,996,086,0820.227.720
18 mar 20246,136,166,046,076,0718.429.360
15 mar 20246,146,206,126,136,1357.524.208
14 mar 20246,206,236,116,136,1327.233.291
13 mar 20246,166,256,156,216,2126.804.930
12 mar 20246,196,206,146,156,1521.977.148
11 mar 20246,186,226,136,166,1622.510.530
08 mar 20246,146,186,096,136,1317.626.461
07 mar 20246,096,186,086,146,1422.338.378
06 mar 20246,056,146,036,106,1029.603.690
05 mar 20245,936,045,906,046,0431.114.754
04 mar 20245,945,945,875,905,9016.167.570
01 mar 20245,915,945,865,895,8920.367.195
29 feb 20245,875,925,865,885,8834.365.424
28 feb 20245,965,965,845,855,8523.089.450
27 feb 20245,865,945,845,945,9426.695.527
26 feb 20245,985,985,885,885,8821.282.741
23 feb 20245,935,975,915,965,9618.553.970
22 feb 20246,006,005,925,935,9322.183.208
21 feb 20245,915,975,885,965,9617.776.620
20 feb 20245,885,935,855,905,9014.798.260
19 feb 20245,885,945,865,865,8617.975.323
16 feb 20245,935,955,845,875,8725.262.486
15 feb 20245,915,945,885,935,9320.577.346
14 feb 20245,895,955,895,915,9118.825.264
13 feb 20245,935,955,885,885,8823.449.844
12 feb 20245,955,955,895,925,9223.423.118
09 feb 20245,925,945,865,875,8730.702.300
08 feb 20246,036,065,955,955,9531.355.620
07 feb 20246,106,116,036,036,0317.967.963
06 feb 20246,176,176,026,086,0832.096.433
05 feb 20246,166,226,116,136,1322.894.058
02 feb 20246,256,296,166,186,1824.426.876
01 feb 20246,286,306,186,206,2034.480.900
31 ene 20246,286,356,246,346,3426.480.450
30 ene 20246,256,276,196,266,2619.273.051
29 ene 20246,286,286,166,226,2230.957.925
26 ene 20246,306,336,256,276,2722.492.456
25 ene 20246,316,326,236,306,3022.930.154
24 ene 20246,346,386,306,326,3225.247.852
23 ene 20246,416,416,306,336,3323.540.455
22 ene 20246,496,496,336,386,3835.924.195
22 ene 20240.215 Dividendo
19 ene 20246,656,686,646,666,4527.385.142
18 ene 20246,656,666,586,626,4130.002.337
17 ene 20246,716,726,596,646,4234.381.518
16 ene 20246,786,796,716,756,5322.857.869
15 ene 20246,786,826,786,816,5918.887.358
12 ene 20246,706,796,706,796,5723.801.354
11 ene 20246,766,776,666,676,4621.662.088
10 ene 20246,686,746,686,746,5215.795.615
09 ene 20246,716,736,666,706,4816.263.170
08 ene 20246,666,736,656,716,4917.837.252
05 ene 20246,696,706,636,696,4823.964.631
04 ene 20246,636,726,626,726,5120.599.041
03 ene 20246,726,746,606,636,4126.817.910
02 ene 20246,766,816,686,716,4924.132.752
29 dic 20236,746,756,726,736,5110.463.363
28 dic 20236,746,756,716,716,4911.876.258
27 dic 20236,746,766,706,726,5011.809.493
22 dic 20236,676,736,676,726,5014.291.296
21 dic 20236,656,696,646,676,4611.685.887
20 dic 20236,726,736,626,676,4516.906.880
19 dic 20236,696,716,666,706,4815.602.301
18 dic 20236,656,696,626,666,4518.430.042
15 dic 20236,766,766,636,676,4552.958.661
14 dic 20236,706,776,666,726,5136.850.899
13 dic 20236,606,626,576,616,4024.600.944
12 dic 20236,546,576,526,556,3422.803.346
11 dic 20236,566,576,506,526,3119.644.386
08 dic 20236,536,586,516,576,3522.925.599
07 dic 20236,586,596,526,546,3321.058.361
06 dic 20236,586,596,526,556,3420.405.492
05 dic 20236,536,576,526,556,3417.628.347
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...