PLUS1
ENEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2022 | 6.123 | 0.19 | 3.15% | 5.973 | 6.198 | 5.964 | 31,463,573 |
| May 19 2022 | 5.936 | 0.00 | -0.03% | 5.861 | 5.955 | 5.84 | 19,191,188 |
| May 18 2022 | 5.938 | -0.07 | -1.2% | 6.00 | 6.074 | 5.889 | 20,079,778 |
| May 17 2022 | 6.01 | 0.02 | 0.38% | 6.01 | 6.061 | 5.965 | 17,307,183 |
| May 16 2022 | 5.987 | 0.05 | 0.84% | 5.895 | 6.02 | 5.886 | 17,481,298 |
| May 13 2022 | 5.937 | 0.10 | 1.7% | 5.89 | 5.937 | 5.846 | 19,875,356 |
| May 12 2022 | 5.838 | -0.14 | -2.37% | 5.883 | 5.934 | 5.816 | 24,648,037 |
| May 11 2022 | 5.98 | 0.14 | 2.36% | 5.883 | 5.98 | 5.818 | 28,191,790 |
| May 10 2022 | 5.842 | -0.03 | -0.53% | 5.93 | 5.955 | 5.832 | 22,736,498 |
| May 09 2022 | 5.873 | -0.14 | -2.25% | 6.00 | 6.037 | 5.84 | 22,251,516 |
| May 06 2022 | 6.008 | -0.05 | -0.78% | 6.03 | 6.113 | 5.994 | 21,068,155 |
| May 05 2022 | 6.055 | -0.14 | -2.24% | 6.25 | 6.31 | 6.013 | 31,414,709 |
| May 04 2022 | 6.194 | -0.06 | -0.88% | 6.21 | 6.265 | 6.194 | 16,253,923 |
| May 03 2022 | 6.249 | 0.08 | 1.23% | 6.19 | 6.249 | 6.159 | 17,615,536 |
| May 02 2022 | 6.173 | -0.05 | -0.72% | 6.175 | 6.225 | 6.122 | 23,476,913 |
| Apr 29 2022 | 6.218 | 0.15 | 2.39% | 6.269 | 6.271 | 6.203 | 19,793,693 |
| Apr 28 2022 | 6.073 | 0.00 | 0.0% | 6.073 | 6.073 | 6.073 | 0.00 |
| Apr 27 2022 | 6.073 | -0.02 | -0.33% | 6.063 | 6.093 | 5.945 | 24,172,286 |
| Apr 26 2022 | 6.093 | -0.01 | -0.16% | 6.155 | 6.224 | 6.073 | 22,483,926 |
| Apr 25 2022 | 6.103 | 0.09 | 1.5% | 5.947 | 6.145 | 5.90 | 22,394,042 |
| Apr 22 2022 | 6.013 | -0.10 | -1.59% | 6.09 | 6.104 | 6.001 | 26,139,020 |
| Apr 21 2022 | 6.11 | -0.06 | -0.89% | 6.166 | 6.18 | 6.10 | 23,318,500 |
| Apr 20 2022 | 6.165 | -0.02 | -0.26% | 6.16 | 6.225 | 6.113 | 23,405,011 |
| Apr 19 2022 | 6.181 | -0.02 | -0.34% | 6.188 | 6.188 | 6.097 | 20,515,663 |
| Apr 18 2022 | 6.202 | 0.00 | 0.0% | 6.202 | 6.202 | 6.202 | 0.00 |
| Apr 15 2022 | 6.202 | 0.00 | 0.0% | 6.202 | 6.202 | 6.202 | 0.00 |
| Apr 14 2022 | 6.202 | 0.00 | 0.06% | 6.175 | 6.207 | 6.093 | 24,565,933 |
| Apr 13 2022 | 6.198 | -0.05 | -0.8% | 6.214 | 6.248 | 6.126 | 23,256,019 |
| Apr 12 2022 | 6.248 | -0.04 | -0.62% | 6.207 | 6.276 | 6.136 | 21,649,135 |
| Apr 11 2022 | 6.287 | -0.02 | -0.36% | 6.25 | 6.422 | 6.243 | 25,852,139 |
| Apr 08 2022 | 6.31 | 0.14 | 2.3% | 6.239 | 6.31 | 6.18 | 22,359,602 |
| Apr 07 2022 | 6.168 | -0.04 | -0.64% | 6.224 | 6.337 | 6.146 | 27,275,466 |
| Apr 06 2022 | 6.208 | -0.02 | -0.39% | 6.203 | 6.284 | 6.127 | 26,372,452 |
| Apr 05 2022 | 6.232 | 0.12 | 2.0% | 6.074 | 6.317 | 6.064 | 31,296,372 |
| Apr 04 2022 | 6.11 | 0.01 | 0.1% | 6.165 | 6.175 | 6.034 | 20,459,185 |
| Apr 01 2022 | 6.104 | 0.04 | 0.59% | 6.076 | 6.166 | 6.055 | 24,665,402 |
| Mar 31 2022 | 6.068 | -0.03 | -0.48% | 6.111 | 6.194 | 6.068 | 30,980,658 |
| Mar 30 2022 | 6.097 | 0.02 | 0.33% | 6.083 | 6.139 | 6.045 | 28,364,968 |
| Mar 29 2022 | 6.077 | 0.20 | 3.39% | 5.949 | 6.131 | 5.938 | 35,144,739 |
| Mar 28 2022 | 5.878 | 0.05 | 0.93% | 5.824 | 6.041 | 5.811 | 34,049,359 |
| Mar 25 2022 | 5.824 | 0.05 | 0.94% | 5.77 | 5.887 | 5.749 | 18,667,323 |
| Mar 24 2022 | 5.77 | 0.06 | 1.07% | 5.79 | 5.833 | 5.702 | 26,024,733 |
| Mar 23 2022 | 5.709 | -0.11 | -1.96% | 5.83 | 5.845 | 5.68 | 26,077,684 |
| Mar 22 2022 | 5.823 | 0.00 | -0.02% | 5.871 | 5.912 | 5.782 | 24,229,111 |
| Mar 21 2022 | 5.824 | 0.06 | 1.11% | 5.693 | 5.886 | 5.691 | 25,401,055 |
| Mar 18 2022 | 5.76 | 0.04 | 0.7% | 5.76 | 5.914 | 5.727 | 58,626,715 |
| Mar 17 2022 | 5.72 | -0.10 | -1.79% | 5.827 | 5.878 | 5.649 | 38,931,254 |
| Mar 16 2022 | 5.824 | 0.00 | -0.03% | 5.919 | 5.962 | 5.794 | 37,639,059 |
| Mar 15 2022 | 5.826 | 0.01 | 0.12% | 5.798 | 5.865 | 5.723 | 24,862,932 |
| Mar 14 2022 | 5.819 | 0.09 | 1.59% | 5.752 | 5.86 | 5.747 | 23,352,551 |
| Mar 11 2022 | 5.728 | -0.01 | -0.19% | 5.749 | 5.849 | 5.665 | 40,941,241 |
| Mar 10 2022 | 5.739 | -0.30 | -4.97% | 6.039 | 6.085 | 5.692 | 46,859,559 |
| Mar 09 2022 | 6.039 | 0.32 | 5.54% | 5.977 | 6.083 | 5.831 | 56,525,757 |
| Mar 08 2022 | 5.722 | 0.16 | 2.9% | 5.509 | 5.90 | 5.495 | 53,732,774 |
| Mar 07 2022 | 5.561 | -0.11 | -1.92% | 5.484 | 5.758 | 5.29 | 57,048,939 |
| Mar 04 2022 | 5.67 | -0.29 | -4.79% | 5.916 | 6.00 | 5.67 | 47,887,883 |
| Mar 03 2022 | 5.955 | -0.22 | -3.48% | 6.175 | 6.177 | 5.923 | 45,308,477 |
| Mar 02 2022 | 6.17 | 0.00 | -0.06% | 6.176 | 6.225 | 6.087 | 38,724,197 |
| Mar 01 2022 | 6.174 | -0.43 | -6.44% | 6.65 | 6.662 | 6.174 | 46,869,808 |
| Feb 28 2022 | 6.599 | 0.05 | 0.76% | 6.47 | 6.623 | 6.447 | 49,472,066 |
| Feb 25 2022 | 6.549 | 0.36 | 5.77% | 6.211 | 6.591 | 6.202 | 51,303,728 |
| Feb 24 2022 | 6.192 | -0.12 | -1.93% | 6.10 | 6.268 | 6.037 | 53,330,918 |
| Feb 23 2022 | 6.314 | -0.03 | -0.47% | 6.366 | 6.443 | 6.303 | 21,883,438 |
| Feb 22 2022 | 6.344 | 0.05 | 0.76% | 6.181 | 6.362 | 6.10 | 30,073,781 |
| Feb 21 2022 | 6.296 | -0.14 | -2.16% | 6.496 | 6.498 | 6.29 | 20,898,686 |
| Feb 18 2022 | 6.435 | -0.05 | -0.73% | 6.524 | 6.534 | 6.401 | 21,890,694 |
