ENEL

Enel Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Enel ENEL Italy Ordinary Share IT0003128367
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.073 -0.92% 7.874 7.831 7.992 7.98 7.947 11:35:32
more quote information »

ENEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.707.9927.5737.7524,049,7380.1742.26%
1 Month7.5557.9927.117.5831,632,5720.3194.22%
3 Months6.4827.9925.7126.8330,081,9231.3921.47%
6 Months7.208.6095.156.9137,921,2250.6749.36%
1 Year6.2948.6095.156.8032,384,5281.5825.1%
3 Years4.7068.6094.2155.6730,236,0553.1767.32%
5 Years4.1228.6093.334.9133,865,7903.7591.02%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 7.874 -0.07 -0.92% 7.98 7.992 7.831 14,407,860
Jul 02 2020 7.947 0.25 3.18% 7.77 7.981 7.754 28,730,412
Jul 01 2020 7.702 0.02 0.31% 7.745 7.75 7.573 19,779,273
Jun 30 2020 7.678 -0.05 -0.6% 7.717 7.794 7.635 29,939,408
Jun 29 2020 7.724 0.09 1.11% 7.689 7.774 7.597 19,789,904
Jun 26 2020 7.639 -0.02 -0.31% 7.70 7.798 7.635 22,009,693
Jun 25 2020 7.663 0.04 0.51% 7.64 7.802 7.581 29,810,436
Jun 24 2020 7.624 -0.19 -2.39% 7.781 7.831 7.624 26,836,896
Jun 23 2020 7.811 0.21 2.78% 7.674 7.849 7.639 34,204,646
Jun 22 2020 7.60 0.00 0.0% 7.52 7.632 7.511 19,368,546
Jun 19 2020 7.60 0.13 1.7% 7.537 7.693 7.503 65,011,292
Jun 18 2020 7.473 -0.03 -0.43% 7.50 7.58 7.396 31,963,811
Jun 17 2020 7.505 -0.06 -0.81% 7.599 7.653 7.463 34,731,006
Jun 16 2020 7.566 0.20 2.77% 7.51 7.689 7.451 37,794,596
Jun 15 2020 7.362 0.02 0.23% 7.183 7.40 7.11 23,585,217
Jun 12 2020 7.345 0.02 0.25% 7.251 7.462 7.205 29,346,371
Jun 11 2020 7.327 -0.19 -2.46% 7.416 7.521 7.318 39,336,013
Jun 10 2020 7.512 -0.03 -0.4% 7.578 7.632 7.503 25,294,278
Jun 09 2020 7.542 -0.04 -0.46% 7.612 7.664 7.395 35,464,206
Jun 08 2020 7.577 0.00 -0.01% 7.47 7.616 7.442 32,663,727
Jun 05 2020 7.578 0.09 1.24% 7.555 7.653 7.442 46,991,716
Jun 04 2020 7.485 -0.02 -0.25% 7.474 7.624 7.432 41,127,984
See More Historical Prices »
Your Recent History
BIT
ENEL
Enel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 13:13:39