Enel Spa (ENEL)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.113 | -1.66838919238 | 6.773 | 6.8 | 6.527 | 24418234 | 6.63835477 | DE |
| 4 | 0.152 | 2.33558696988 | 6.508 | 6.93 | 6.471 | 21070885 | 6.68994581 | DE |
| 12 | 0.379 | 6.0340710078 | 6.281 | 6.93 | 6.228 | 23910227 | 6.63272407 | DE |
| 26 | 0.364 | 5.78144853875 | 6.296 | 6.93 | 5.664 | 25085707 | 6.29694958 | DE |
| 52 | 0.424 | 6.79923027582 | 6.236 | 6.93 | 5.468 | 23992863 | 6.24883734 | DE |
| 156 | -1.36 | -16.957605985 | 8.02 | 8.097 | 3.956 | 25781800 | 6.02015687 | DE |
| 260 | 0.382 | 6.08474036317 | 6.278 | 9.047 | 3.956 | 26276907 | 6.57196306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 6.673 | 0.06 | 0.91 | 6.588 | 6.713 | 6.584 | 23723286 |
| 1721836500 | 6.613 | 0.03 | 0.44 | 6.537 | 6.64 | 6.527 | 20600040 |
| 1721750100 | 6.584 | 0.01 | 0.09 | 6.5599999 | 6.632 | 6.537 | 14547871 |
| 1721663700 | 6.578 | -0.14 | -2.07 | 6.601 | 6.65 | 6.527 | 32235918 |
| 1721404500 | 6.717 | -0.09 | -1.26 | 6.773 | 6.8 | 6.717 | 30984054 |
| 1721318100 | 6.803 | 0.03 | 0.44 | 6.8 | 6.843 | 6.775 | 25835561 |
| 1721231700 | 6.773 | 0.02 | 0.30 | 6.704 | 6.784 | 6.697 | 15839019 |
| 1721145300 | 6.753 | -0.04 | -0.57 | 6.754 | 6.776 | 6.68 | 19168798 |
| 1721058900 | 6.792 | -0.1 | -1.38 | 6.885 | 6.885 | 6.776 | 21088630 |
| 1720799700 | 6.887 | 0.08 | 1.20 | 6.844 | 6.93 | 6.805 | 30126947 |
| 1720713300 | 6.805 | 0.08 | 1.13 | 6.75 | 6.845 | 6.711 | 23112478 |
| 1720626900 | 6.729 | 0.09 | 1.34 | 6.651 | 6.734 | 6.6449999 | 14081614 |
| 1720540500 | 6.64 | -0.04 | -0.64 | 6.665 | 6.684 | 6.627 | 13435518 |
| 1720454100 | 6.683 | -0.02 | -0.24 | 6.715 | 6.75 | 6.673 | 18761366 |
| 1720194900 | 6.699 | 0.05 | 0.78 | 6.6849999 | 6.723 | 6.639 | 16432257 |
| 1720108500 | 6.647 | 0.01 | 0.11 | 6.648 | 6.671 | 6.6369999 | 11530112 |
| 1720022100 | 6.64 | 0.05 | 0.73 | 6.634 | 6.675 | 6.607 | 19618211 |
| 1719935700 | 6.592 | -0.03 | -0.47 | 6.562 | 6.607 | 6.5199999 | 24525172 |
| 1719849300 | 6.623 | 0.13 | 2.03 | 6.548 | 6.665 | 6.547 | 24178176 |
| 1719590100 | 6.491 | -0 | -0.05 | 6.508 | 6.545 | 6.471 | 21592680 |
| 1719503700 | 6.494 | -0.06 | -0.90 | 6.58 | 6.614 | 6.466 | 22247348 |
| 1719417300 | 6.553 | -0.02 | -0.32 | 6.61 | 6.619 | 6.472 | 19244803 |
| 1719330900 | 6.574 | 0.03 | 0.49 | 6.542 | 6.658 | 6.539 | 18451539 |
| 1719244500 | 6.542 | 0.06 | 0.86 | 6.478 | 6.547 | 6.471 | 14557484 |
| 1718985300 | 6.486 | -0.02 | -0.28 | 6.453 | 6.543 | 6.446 | 46746619 |
| 1718898900 | 6.5039999 | 0.1 | 1.62 | 6.401 | 6.524 | 6.394 | 21913335 |
| 1718812500 | 6.4 | -0.04 | -0.61 | 6.465 | 6.477 | 6.396 | 18578404 |
| 1718726100 | 6.439 | 0.11 | 1.74 | 6.37 | 6.445 | 6.341 | 25130225 |
| 1718639700 | 6.329 | -0.01 | -0.22 | 6.38 | 6.382 | 6.2539999 | 18346758 |
| 1718380500 | 6.343 | -0.21 | -3.20 | 6.55 | 6.561 | 6.271 | 41216144 |
| 1718294100 | 6.553 | -0.1 | -1.46 | 6.616 | 6.649 | 6.55 | 19024237 |
| 1718207700 | 6.65 | 0.08 | 1.17 | 6.609 | 6.696 | 6.574 | 18850628 |
| 1718121300 | 6.573 | -0.11 | -1.57 | 6.717 | 6.739 | 6.505 | 22287205 |
| 1718034900 | 6.678 | -0.03 | -0.49 | 6.635 | 6.684 | 6.61 | 17332817 |
| 1717775700 | 6.711 | -0.08 | -1.16 | 6.88 | 6.88 | 6.657 | 24813304 |
| 1717689300 | 6.79 | -0.03 | -0.41 | 6.83 | 6.868 | 6.72 | 22269197 |
| 1717602900 | 6.818 | 0.07 | 1.02 | 6.76 | 6.888 | 6.76 | 36665760 |
| 1717516500 | 6.749 | -0 | -0.01 | 6.75 | 6.8 | 6.713 | 19606076 |
| 1717430100 | 6.75 | 0.1 | 1.44 | 6.709 | 6.75 | 6.666 | 17292047 |
| 1717170900 | 6.654 | 0.02 | 0.36 | 6.625 | 6.655 | 6.58 | 33926053 |
| 1717084500 | 6.63 | 0.06 | 0.99 | 6.54 | 6.633 | 6.535 | 15178546 |
| 1716998100 | 6.565 | -0.1 | -1.54 | 6.612 | 6.64 | 6.562 | 20243478 |
| 1716911700 | 6.668 | 0.01 | 0.18 | 6.696 | 6.71 | 6.634 | 16074880 |
| 1716825300 | 6.656 | 0.11 | 1.60 | 6.55 | 6.66 | 6.535 | 14412460 |
| 1716566100 | 6.551 | -0.04 | -0.53 | 6.556 | 6.586 | 6.502 | 20965330 |
| 1716479700 | 6.586 | -0.08 | -1.13 | 6.662 | 6.667 | 6.556 | 29219407 |
| 1716393300 | 6.6609999 | -0.07 | -1.10 | 6.699 | 6.7009999 | 6.612 | 26631523 |
| 1716306900 | 6.735 | -0.01 | -0.12 | 6.723 | 6.754 | 6.644 | 25287621 |
| 1716220500 | 6.743 | -0.05 | -0.77 | 6.8 | 6.834 | 6.741 | 16661901 |
| 1715961300 | 6.795 | -0.03 | -0.37 | 6.814 | 6.84 | 6.752 | 27277305 |
| 1715874900 | 6.82 | -0.02 | -0.31 | 6.842 | 6.868 | 6.807 | 20333115 |
| 1715788500 | 6.841 | 0.13 | 2.00 | 6.718 | 6.857 | 6.718 | 34473863 |
| 1715702100 | 6.707 | -0.04 | -0.62 | 6.74 | 6.778 | 6.707 | 26755832 |
| 1715615700 | 6.749 | 0.01 | 0.09 | 6.738 | 6.76 | 6.6849999 | 31291038 |
| 1715356500 | 6.743 | 0.25 | 3.91 | 6.565 | 6.76 | 6.5199999 | 93315456 |
| 1715270100 | 6.489 | 0.04 | 0.59 | 6.466 | 6.503 | 6.426 | 21769228 |
| 1715183700 | 6.4509999 | 0.07 | 1.16 | 6.389 | 6.46 | 6.381 | 26893997 |
| 1715097300 | 6.377 | 0.05 | 0.73 | 6.35 | 6.386 | 6.306 | 23347480 |
| 1715010900 | 6.331 | 0.08 | 1.25 | 6.273 | 6.348 | 6.257 | 22501932 |
| 1714751700 | 6.253 | -0.01 | -0.14 | 6.281 | 6.327 | 6.228 | 22061520 |
| 1714665300 | 6.2619999 | 0.06 | 1.03 | 6.2 | 6.297 | 6.197 | 33052369 |
| 1714492500 | 6.198 | 0 | 0.05 | 6.215 | 6.259 | 6.173 | 28035264 |
| 1714406100 | 6.195 | 0.08 | 1.28 | 6.15 | 6.222 | 6.14 | 35763087 |
| 1714146900 | 6.117 | 0.07 | 1.17 | 6.108 | 6.136 | 6.061 | 28874887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
