Enel Spa (ENEL)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.19581464873 | 6.69 | 6.875 | 6.606 | 27022438 | 6.7379675 | DE |
| 4 | -0.145 | -2.09689081706 | 6.915 | 7.196 | 6.606 | 29496161 | 6.93810259 | DE |
| 12 | -0.172 | -2.47767214059 | 6.942 | 7.196 | 6.526 | 25087202 | 6.85556729 | DE |
| 26 | 0.059 | 0.879153628371 | 6.711 | 7.393 | 6.235 | 22282889 | 6.89018098 | DE |
| 52 | 0.492 | 7.83689072953 | 6.278 | 7.393 | 5.664 | 23688144 | 6.57510511 | DE |
| 156 | -0.128 | -1.85561032183 | 6.898 | 7.393 | 3.956 | 25036830 | 5.95137134 | DE |
| 260 | -1.13 | -14.3037974684 | 7.9 | 9.047 | 3.956 | 25844823 | 6.57531279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738083300 | 6.798 | 0.01 | 0.16 | 6.763 | 6.875 | 6.735 | 27180944 |
| 1737996900 | 6.787 | 0.12 | 1.85 | 6.686 | 6.857 | 6.686 | 35913349 |
| 1737737700 | 6.664 | 0 | 0.05 | 6.682 | 6.684 | 6.606 | 23509040 |
| 1737651300 | 6.6609999 | -0.13 | -1.89 | 6.69 | 6.716 | 6.638 | 21486420 |
| 1737564900 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1737478500 | 6.789 | -0.01 | -0.10 | 6.772 | 6.797 | 6.738 | 20285293 |
| 1737392100 | 6.796 | -0.37 | -5.15 | 6.958 | 6.968 | 6.783 | 54381794 |
| 1737132900 | 7.165 | 0.08 | 1.11 | 7.129 | 7.196 | 7.121 | 54211885 |
| 1737046500 | 7.086 | 0.02 | 0.33 | 7.067 | 7.088 | 7.012 | 35577319 |
| 1736960100 | 7.063 | 0.13 | 1.88 | 6.958 | 7.066 | 6.945 | 31292735 |
| 1736873700 | 6.933 | 0.05 | 0.76 | 6.928 | 6.968 | 6.902 | 21878008 |
| 1736787300 | 6.881 | -0.1 | -1.46 | 6.95 | 6.971 | 6.874 | 29718320 |
| 1736528100 | 6.983 | -0.06 | -0.82 | 7.036 | 7.066 | 6.937 | 32335685 |
| 1736441700 | 7.041 | 0.05 | 0.66 | 6.959 | 7.063 | 6.955 | 23555841 |
| 1736355300 | 6.995 | -0.03 | -0.46 | 6.988 | 7.022 | 6.915 | 27163451 |
| 1736268900 | 7.027 | 0.02 | 0.27 | 7.005 | 7.044 | 6.945 | 22605915 |
| 1736182500 | 7.008 | -0.02 | -0.21 | 7.01 | 7.029 | 6.934 | 28800440 |
| 1735923300 | 7.023 | 0.01 | 0.14 | 7.02 | 7.066 | 6.996 | 20563889 |
| 1735836900 | 7.013 | 0.12 | 1.80 | 6.915 | 7.02 | 6.895 | 20470576 |
| 1735577700 | 6.889 | 0.06 | 0.86 | 6.85 | 6.907 | 6.837 | 14108427 |
| 1735318500 | 6.83 | 0.03 | 0.40 | 6.799 | 6.832 | 6.735 | 15769973 |
| 1734972900 | 6.803 | -0 | -0.01 | 6.772 | 6.834 | 6.766 | 12730915 |
| 1734713700 | 6.804 | -0 | -0.01 | 6.766 | 6.81 | 6.73 | 42282150 |
| 1734627300 | 6.805 | -0.11 | -1.58 | 6.83 | 6.85 | 6.746 | 28673133 |
| 1734540900 | 6.914 | -0.03 | -0.43 | 6.929 | 6.97 | 6.874 | 19617430 |
| 1734454500 | 6.944 | -0.1 | -1.38 | 6.979 | 7.017 | 6.891 | 31783389 |
| 1734368100 | 7.041 | 0.11 | 1.51 | 6.97 | 7.048 | 6.947 | 30951573 |
| 1734108900 | 6.936 | 0.02 | 0.30 | 6.909 | 6.947 | 6.882 | 19123960 |
| 1734022500 | 6.915 | -0.01 | -0.13 | 6.92 | 6.95 | 6.907 | 13748305 |
| 1733936100 | 6.924 | 0 | 0.00 | 6.942 | 6.984 | 6.91 | 16083747 |
| 1733849700 | 6.924 | -0.01 | -0.07 | 6.918 | 6.944 | 6.886 | 15843836 |
| 1733763300 | 6.929 | -0.06 | -0.87 | 7 | 7.029 | 6.914 | 18465514 |
| 1733504100 | 6.99 | -0.04 | -0.61 | 7.012 | 7.065 | 6.975 | 18440621 |
| 1733417700 | 7.033 | 0.1 | 1.38 | 6.959 | 7.047 | 6.93 | 24541221 |
| 1733331300 | 6.937 | 0.01 | 0.17 | 6.89 | 6.945 | 6.886 | 21558129 |
| 1733244900 | 6.925 | 0.08 | 1.15 | 6.903 | 6.961 | 6.882 | 29788738 |
| 1733158500 | 6.846 | 0.04 | 0.54 | 6.797 | 6.905 | 6.764 | 20534775 |
| 1732899300 | 6.809 | 0.03 | 0.44 | 6.747 | 6.809 | 6.737 | 16318200 |
| 1732812900 | 6.779 | 0.06 | 0.89 | 6.748 | 6.79 | 6.715 | 17454173 |
| 1732726500 | 6.719 | -0.02 | -0.31 | 6.726 | 6.737 | 6.636 | 17524783 |
| 1732640100 | 6.74 | 0.01 | 0.09 | 6.732 | 6.765 | 6.671 | 20362985 |
| 1732553700 | 6.734 | 0 | 0.06 | 6.746 | 6.784 | 6.712 | 30909290 |
| 1732294500 | 6.73 | 0.15 | 2.28 | 6.621 | 6.735 | 6.584 | 29444368 |
| 1732208100 | 6.58 | 0.01 | 0.18 | 6.58 | 6.617 | 6.526 | 18159481 |
| 1732121700 | 6.5679999 | -0.07 | -1.01 | 6.671 | 6.696 | 6.556 | 19185551 |
| 1732035300 | 6.635 | -0.06 | -0.90 | 6.71 | 6.726 | 6.557 | 30669422 |
| 1731948900 | 6.695 | -0.09 | -1.38 | 6.849 | 6.849 | 6.655 | 28414526 |
| 1731689700 | 6.789 | 0.02 | 0.27 | 6.731 | 6.801 | 6.73 | 19389834 |
| 1731603300 | 6.771 | 0.15 | 2.23 | 6.631 | 6.778 | 6.601 | 22197738 |
| 1731516900 | 6.623 | 0.03 | 0.42 | 6.555 | 6.673 | 6.534 | 19277894 |
| 1731430500 | 6.595 | -0.14 | -2.12 | 6.7 | 6.702 | 6.592 | 25627202 |
| 1731344100 | 6.738 | 0.06 | 0.82 | 6.726 | 6.778 | 6.717 | 18340887 |
| 1731084900 | 6.683 | 0.01 | 0.15 | 6.696 | 6.726 | 6.65 | 22357282 |
| 1730998500 | 6.673 | -0.11 | -1.61 | 6.73 | 6.803 | 6.662 | 33964829 |
| 1730912100 | 6.782 | -0.22 | -3.13 | 6.942 | 7.015 | 6.6 | 40133737 |
| 1730825700 | 7.001 | -0.02 | -0.31 | 7.044 | 7.057 | 6.998 | 13874324 |
| 1730739300 | 7.023 | 0.01 | 0.14 | 6.997 | 7.072 | 6.992 | 14928704 |
| 1730480100 | 7.013 | 0.04 | 0.59 | 6.97 | 7.046 | 6.967 | 12958544 |
| 1730393700 | 6.972 | -0.12 | -1.72 | 7.031 | 7.054 | 6.934 | 27217003 |
| 1730307300 | 7.094 | -0.06 | -0.77 | 7.135 | 7.155 | 7.067 | 14907420 |
| 1730220900 | 7.149 | -0.09 | -1.19 | 7.25 | 7.266 | 7.125 | 15662760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
