Enel Spa (ENEL)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.102 | -1.44169611307 | 7.075 | 7.22 | 6.936 | 19640688 | 7.11785073 | DE |
| 4 | 0.379 | 5.74764937822 | 6.594 | 7.22 | 6.594 | 19744875 | 6.96258934 | DE |
| 12 | 0.393 | 5.9726443769 | 6.58 | 7.22 | 6.235 | 20115091 | 6.71546696 | DE |
| 26 | 0.922 | 15.2371508842 | 6.051 | 7.22 | 5.664 | 23561896 | 6.48115043 | DE |
| 52 | 0.753 | 12.1061093248 | 6.22 | 7.22 | 5.468 | 23605352 | 6.32546025 | DE |
| 156 | 0.053 | 0.765895953757 | 6.92 | 7.368 | 3.956 | 25650705 | 5.97612907 | DE |
| 260 | 0.298 | 4.46441947566 | 6.675 | 9.047 | 3.956 | 26052674 | 6.58187116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 7.09 | -0.1 | -1.39 | 7.189 | 7.199 | 7.085 | 21520417 |
| 1726588500 | 7.19 | 0.05 | 0.76 | 7.176 | 7.22 | 7.145 | 21181822 |
| 1726502100 | 7.136 | 0.03 | 0.38 | 7.102 | 7.147 | 7.095 | 14220708 |
| 1726242900 | 7.109 | 0.04 | 0.55 | 7.1 | 7.139 | 7.082 | 20213151 |
| 1726156500 | 7.07 | 0.03 | 0.44 | 7.075 | 7.088 | 7.03 | 21067340 |
| 1726070100 | 7.039 | -0.06 | -0.87 | 7.063 | 7.09 | 6.981 | 21508986 |
| 1725983700 | 7.101 | 0.05 | 0.69 | 7.042 | 7.133 | 7.041 | 25521350 |
| 1725897300 | 7.052 | 0.02 | 0.33 | 7.04 | 7.074 | 6.993 | 20140138 |
| 1725638100 | 7.029 | 0.03 | 0.47 | 6.99 | 7.084 | 6.98 | 28323495 |
| 1725551700 | 6.996 | 0.13 | 1.86 | 6.882 | 7.012 | 6.875 | 31880328 |
| 1725465300 | 6.868 | -0.03 | -0.46 | 6.872 | 6.915 | 6.813 | 21423781 |
| 1725378900 | 6.9 | 0.01 | 0.10 | 6.9 | 6.927 | 6.883 | 18241803 |
| 1725292500 | 6.893 | 0.03 | 0.42 | 6.864 | 6.895 | 6.85 | 12820457 |
| 1725033300 | 6.864 | 0.03 | 0.38 | 6.857 | 6.899 | 6.857 | 26577959 |
| 1724946900 | 6.838 | 0.01 | 0.22 | 6.82 | 6.864 | 6.82 | 17132223 |
| 1724860500 | 6.823 | 0.05 | 0.66 | 6.765 | 6.83 | 6.76 | 16376706 |
| 1724774100 | 6.778 | 0.06 | 0.89 | 6.744 | 6.816 | 6.737 | 18776715 |
| 1724687700 | 6.718 | 0.01 | 0.13 | 6.7 | 6.735 | 6.699 | 9577759 |
| 1724428500 | 6.709 | 0.09 | 1.38 | 6.632 | 6.725 | 6.627 | 16741415 |
| 1724342100 | 6.618 | 0.03 | 0.46 | 6.594 | 6.646 | 6.594 | 11650943 |
| 1724255700 | 6.588 | 0.01 | 0.11 | 6.584 | 6.64 | 6.584 | 11333342 |
| 1724169300 | 6.581 | -0.02 | -0.27 | 6.61 | 6.62 | 6.548 | 10480634 |
| 1724082900 | 6.599 | 0.04 | 0.64 | 6.57 | 6.62 | 6.566 | 10184387 |
| 1723823700 | 6.557 | 0.07 | 1.00 | 6.551 | 6.566 | 6.508 | 19628979 |
| 1723650900 | 6.492 | -0.01 | -0.08 | 6.535 | 6.547 | 6.473 | 11873271 |
| 1723564500 | 6.497 | 0.06 | 0.99 | 6.486 | 6.517 | 6.466 | 16521270 |
| 1723478100 | 6.433 | 0.03 | 0.52 | 6.418 | 6.47 | 6.388 | 13211808 |
| 1723218900 | 6.4 | -0.01 | -0.17 | 6.417 | 6.459 | 6.374 | 12271630 |
| 1723132500 | 6.4109999 | -0.01 | -0.19 | 6.43 | 6.484 | 6.384 | 17446539 |
| 1723046100 | 6.423 | 0.14 | 2.21 | 6.333 | 6.439 | 6.295 | 27975422 |
| 1722959700 | 6.284 | -0.01 | -0.13 | 6.279 | 6.345 | 6.235 | 24016989 |
| 1722873300 | 6.292 | -0.18 | -2.83 | 6.337 | 6.412 | 6.251 | 42008715 |
| 1722614100 | 6.475 | -0.04 | -0.58 | 6.364 | 6.537 | 6.312 | 35273142 |
| 1722527700 | 6.513 | -0.08 | -1.27 | 6.57 | 6.581 | 6.491 | 21873117 |
| 1722441300 | 6.597 | -0.02 | -0.29 | 6.616 | 6.647 | 6.574 | 20498359 |
| 1722354900 | 6.616 | -0.04 | -0.54 | 6.68 | 6.703 | 6.571 | 18509932 |
| 1722268500 | 6.652 | -0.01 | -0.12 | 6.711 | 6.726 | 6.643 | 14461490 |
| 1722009300 | 6.66 | -0.01 | -0.19 | 6.66 | 6.73 | 6.621 | 20658819 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
