ENEL

Enel Historical Data - ENEL

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Enel Spa ENEL Italy Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.002 0.04% 5.155 03:35:30
Open Price Low Price High Price Close Price Previous Close
5.141 5.112 5.175 5.155 5.153
more quote information »

ENEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.035.234.8825.1131,196,9690.1252.49%
1 Month4.475.234.41354.9128,809,6160.68515.32%
3 Months4.655.233.9564.6127,709,5030.50510.86%
6 Months6.106.2073.9564.9226,018,225-0.945-15.49%
1 Year7.107.2463.9565.6727,654,242-1.95-27.39%
3 Years6.869.0473.9566.8627,177,834-1.71-24.85%
5 Years5.359.0473.9566.2128,128,167-0.195-3.64%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 5.155 0.00 0.04% 5.141 5.175 5.112 20,431,570
25 Nov 2022 5.153 0.09 1.78% 5.09 5.179 5.086 21,158,723
24 Nov 2022 5.063 -0.05 -0.92% 5.052 5.068 4.882 38,718,094
23 Nov 2022 5.11 0.03 0.49% 5.165 5.23 5.095 32,622,081
22 Nov 2022 5.085 -0.07 -1.4% 5.144 5.186 5.072 22,682,127
19 Nov 2022 5.157 0.16 3.14% 5.03 5.16 5.025 39,378,706
18 Nov 2022 5.00 -0.14 -2.7% 5.13 5.166 4.977 33,615,904
17 Nov 2022 5.139 0.03 0.57% 5.143 5.206 5.091 28,836,189
16 Nov 2022 5.11 0.03 0.61% 5.104 5.14 5.063 25,233,383
15 Nov 2022 5.079 0.03 0.61% 5.095 5.122 5.054 17,809,706
12 Nov 2022 5.048 0.04 0.76% 5.05 5.118 4.979 32,060,777
11 Nov 2022 5.01 0.19 3.96% 4.8205 5.072 4.8205 39,455,973
10 Nov 2022 4.819 0.04 0.73% 4.7735 4.868 4.7625 30,283,639
09 Nov 2022 4.784 0.05 0.98% 4.7205 4.806 4.681 25,255,378
08 Nov 2022 4.7375 0.06 1.24% 4.6815 4.7935 4.6805 28,003,564
05 Nov 2022 4.6795 0.11 2.31% 4.59 4.727 4.4135 46,694,352
04 Nov 2022 4.574 -0.02 -0.4% 4.50 4.584 4.4815 19,286,686
03 Nov 2022 4.5925 0.05 1.17% 4.5425 4.6275 4.5115 26,473,017
02 Nov 2022 4.5395 0.02 0.45% 4.558 4.612 4.526 21,471,075
01 Nov 2022 4.519 0.05 1.05% 4.52 4.52 4.454 21,423,245
29 Oct 2022 4.472 -0.05 -1.11% 4.47 4.507 4.428 21,917,230
28 Oct 2022 4.522 0.14 3.12% 4.36 4.523 4.332 32,870,421
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.

Log in to ADVFN
Register Now

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

P: V: D:20221127 05:41:10