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 | -0.282 | -4.03087478559 | 6.996 | 7.064 | 6.678 | 31618163 | 6.96270594 | DE |
| 4 | -0.202 | -2.92076344708 | 6.916 | 7.064 | 6.678 | 23871376 | 6.90780366 | DE |
| 12 | -0.228 | -3.28435609334 | 6.942 | 7.196 | 6.606 | 25194012 | 6.90846447 | DE |
| 26 | -0.168 | -2.44115082825 | 6.882 | 7.393 | 6.526 | 23373702 | 6.94205456 | DE |
| 52 | 0.789 | 13.3164556962 | 5.925 | 7.393 | 5.664 | 23666058 | 6.66644273 | DE |
| 156 | 1.23 | 22.4288840263 | 5.484 | 7.393 | 3.956 | 24690069 | 5.96326294 | DE |
| 260 | -1.523 | -18.4897414107 | 8.237 | 9.047 | 3.956 | 25624054 | 6.5367455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 6.683 | -0.18 | -2.62 | 6.8 | 6.838 | 6.678 | 46455955 |
| 1741107300 | 6.863 | -0.12 | -1.65 | 6.979 | 7.051 | 6.834 | 47851885 |
| 1741020900 | 6.978 | -0.07 | -0.98 | 7.05 | 7.053 | 6.914 | 24779705 |
| 1740761700 | 7.047 | 0.07 | 1.02 | 7 | 7.064 | 6.977 | 39649245 |
| 1740675300 | 6.976 | -0.02 | -0.26 | 6.94 | 7 | 6.921 | 21313401 |
| 1740588900 | 6.994 | 0.01 | 0.13 | 6.996 | 7.039 | 6.962 | 24496578 |
| 1740502500 | 6.985 | 0.04 | 0.65 | 6.932 | 6.994 | 6.919 | 22419740 |
| 1740416100 | 6.94 | 0.1 | 1.39 | 6.872 | 6.952 | 6.856 | 24644216 |
| 1740156900 | 6.845 | 0.05 | 0.72 | 6.782 | 6.847 | 6.778 | 19635565 |
| 1740070500 | 6.796 | -0.02 | -0.34 | 6.852 | 6.857 | 6.781 | 16241434 |
| 1739984100 | 6.819 | -0 | -0.01 | 6.809 | 6.921 | 6.809 | 21369280 |
| 1739897700 | 6.82 | -0.03 | -0.41 | 6.85 | 6.86 | 6.797 | 18972695 |
| 1739811300 | 6.848 | -0.02 | -0.33 | 6.84 | 6.877 | 6.824 | 15981323 |
| 1739552100 | 6.871 | -0.04 | -0.59 | 6.88 | 6.894 | 6.84 | 21720885 |
| 1739465700 | 6.912 | 0.11 | 1.57 | 6.85 | 6.933 | 6.817 | 24756597 |
| 1739379300 | 6.805 | -0.08 | -1.10 | 6.887 | 6.923 | 6.77 | 25333041 |
| 1739292900 | 6.881 | -0.04 | -0.59 | 6.937 | 6.96 | 6.874 | 19460973 |
| 1739206500 | 6.922 | 0.05 | 0.70 | 6.896 | 6.948 | 6.888 | 17674648 |
| 1738947300 | 6.874 | -0.01 | -0.12 | 6.889 | 6.939 | 6.846 | 20471831 |
| 1738860900 | 6.882 | -0.07 | -1.01 | 6.932 | 6.964 | 6.874 | 23022315 |
| 1738774500 | 6.952 | 0.05 | 0.77 | 6.916 | 6.968 | 6.853 | 27632163 |
| 1738688100 | 6.899 | 0.02 | 0.31 | 6.89 | 6.907 | 6.824 | 21821843 |
| 1738601700 | 6.878 | 0.03 | 0.42 | 6.821 | 6.911 | 6.817 | 27771206 |
| 1738342500 | 6.849 | -0.03 | -0.39 | 6.889 | 6.9 | 6.838 | 15313744 |
| 1738256100 | 6.876 | 0.11 | 1.69 | 6.792 | 6.88 | 6.755 | 19727235 |
| 1738169700 | 6.762 | -0.04 | -0.53 | 6.79 | 6.815 | 6.726 | 22331622 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
