ENEL

Enel Historical Data

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
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:20220522 23:52:51