Mercado fechará em 6 horas 1 minuto

Enel SpA (ENEL.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
6,14-0,03 (-0,44%)
A partir de 02:44PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20246,196,206,136,146,147.992.245
27 de mar. de 20246,086,176,056,176,1725.257.327
26 de mar. de 20246,116,176,086,086,0824.348.732
25 de mar. de 20246,076,106,046,076,0725.304.367
22 de mar. de 20246,056,135,956,086,0828.638.222
21 de mar. de 20246,156,176,076,076,0722.184.930
20 de mar. de 20246,096,136,076,106,1016.323.582
19 de mar. de 20246,056,085,996,086,0820.227.720
18 de mar. de 20246,136,166,046,076,0718.429.360
15 de mar. de 20246,146,206,126,136,1357.524.208
14 de mar. de 20246,206,236,116,136,1327.233.291
13 de mar. de 20246,166,256,156,216,2126.804.930
12 de mar. de 20246,196,206,146,156,1521.977.148
11 de mar. de 20246,186,226,136,166,1622.510.530
08 de mar. de 20246,146,186,096,136,1317.626.461
07 de mar. de 20246,096,186,086,146,1422.338.378
06 de mar. de 20246,056,146,036,106,1029.603.690
05 de mar. de 20245,936,045,906,046,0431.114.754
04 de mar. de 20245,945,945,875,905,9016.167.570
01 de mar. de 20245,915,945,865,895,8920.367.195
29 de fev. de 20245,875,925,865,885,8834.365.424
28 de fev. de 20245,965,965,845,855,8523.089.450
27 de fev. de 20245,865,945,845,945,9426.695.527
26 de fev. de 20245,985,985,885,885,8821.282.741
23 de fev. de 20245,935,975,915,965,9618.553.970
22 de fev. de 20246,006,005,925,935,9322.183.208
21 de fev. de 20245,915,975,885,965,9617.776.620
20 de fev. de 20245,885,935,855,905,9014.798.260
19 de fev. de 20245,885,945,865,865,8617.975.323
16 de fev. de 20245,935,955,845,875,8725.262.486
15 de fev. de 20245,915,945,885,935,9320.577.346
14 de fev. de 20245,895,955,895,915,9118.825.264
13 de fev. de 20245,935,955,885,885,8823.449.844
12 de fev. de 20245,955,955,895,925,9223.423.118
09 de fev. de 20245,925,945,865,875,8730.702.300
08 de fev. de 20246,036,065,955,955,9531.355.620
07 de fev. de 20246,106,116,036,036,0317.967.963
06 de fev. de 20246,176,176,026,086,0832.096.433
05 de fev. de 20246,166,226,116,136,1322.894.058
02 de fev. de 20246,256,296,166,186,1824.426.876
01 de fev. de 20246,286,306,186,206,2034.480.900
31 de jan. de 20246,286,356,246,346,3426.480.450
30 de jan. de 20246,256,276,196,266,2619.273.051
29 de jan. de 20246,286,286,166,226,2230.957.925
26 de jan. de 20246,306,336,256,276,2722.492.456
25 de jan. de 20246,316,326,236,306,3022.930.154
24 de jan. de 20246,346,386,306,326,3225.247.852
23 de jan. de 20246,416,416,306,336,3323.540.455
22 de jan. de 20246,496,496,336,386,3835.924.195
22 de jan. de 20240.215 Dividendo
19 de jan. de 20246,656,686,646,666,4527.385.142
18 de jan. de 20246,656,666,586,626,4130.002.337
17 de jan. de 20246,716,726,596,646,4234.381.518
16 de jan. de 20246,786,796,716,756,5322.857.869
15 de jan. de 20246,786,826,786,816,5918.887.358
12 de jan. de 20246,706,796,706,796,5723.801.354
11 de jan. de 20246,766,776,666,676,4621.662.088
10 de jan. de 20246,686,746,686,746,5215.795.615
09 de jan. de 20246,716,736,666,706,4816.263.170
08 de jan. de 20246,666,736,656,716,4917.837.252
05 de jan. de 20246,696,706,636,696,4823.964.631
04 de jan. de 20246,636,726,626,726,5120.599.041
03 de jan. de 20246,726,746,606,636,4126.817.910
02 de jan. de 20246,766,816,686,716,4924.132.752
29 de dez. de 20236,746,756,726,736,5110.463.363
28 de dez. de 20236,746,756,716,716,4911.876.258
27 de dez. de 20236,746,766,706,726,5011.809.493
22 de dez. de 20236,676,736,676,726,5014.291.296
21 de dez. de 20236,656,696,646,676,4611.685.887
20 de dez. de 20236,726,736,626,676,4516.906.880
19 de dez. de 20236,696,716,666,706,4815.602.301
18 de dez. de 20236,656,696,626,666,4518.430.042
15 de dez. de 20236,766,766,636,676,4552.958.661
14 de dez. de 20236,706,776,666,726,5136.850.899
13 de dez. de 20236,606,626,576,616,4024.600.944
12 de dez. de 20236,546,576,526,556,3422.803.346
11 de dez. de 20236,566,576,506,526,3119.644.386
08 de dez. de 20236,536,586,516,576,3522.925.599
07 de dez. de 20236,586,596,526,546,3321.058.361
06 de dez. de 20236,586,596,526,556,3420.405.492
05 de dez. de 20236,536,576,526,556,3417.628.347
04 de dez. de 20236,526,556,516,536,3215.904.150
01 de dez. de 20236,496,536,486,516,3019.088.199
30 de nov. de 20236,456,496,446,496,2831.344.682
29 de nov. de 20236,476,486,426,436,2317.810.237
28 de nov. de 20236,446,456,406,446,2316.044.671
27 de nov. de 20236,456,486,386,436,2219.081.635
24 de nov. de 20236,416,436,386,416,2113.921.359
23 de nov. de 20236,386,426,366,386,1814.437.016
22 de nov. de 20236,416,446,326,396,1829.562.808
21 de nov. de 20236,506,526,426,426,2128.388.804
20 de nov. de 20236,416,506,416,496,2822.303.753
17 de nov. de 20236,346,456,336,416,2034.092.203
16 de nov. de 20236,246,336,246,306,1025.153.492
15 de nov. de 20236,266,316,236,256,0520.057.917
14 de nov. de 20236,206,306,186,286,0731.791.211
13 de nov. de 20236,146,206,116,185,9817.852.274
10 de nov. de 20236,136,156,066,135,9320.747.203
09 de nov. de 20236,126,186,106,165,9619.297.429
08 de nov. de 20236,206,206,076,095,8924.127.556
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...