Register to chat with like-minded investors on our interactive forums.
ENEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 5.954 | 0.07 | 1.21% | 5.85 | 5.959 | 5.838 | 29,014,874 |
| Apr 18 2024 | 5.883 | 0.10 | 1.73% | 5.808 | 5.885 | 5.798 | 25,803,935 |
| Apr 17 2024 | 5.783 | -0.01 | -0.19% | 5.755 | 5.844 | 5.744 | 20,437,525 |
| Apr 16 2024 | 5.794 | -0.06 | -1.09% | 5.80 | 5.873 | 5.775 | 23,133,261 |
| Apr 15 2024 | 5.858 | 0.00 | -0.07% | 5.894 | 5.915 | 5.855 | 21,320,030 |
| Apr 12 2024 | 5.862 | 0.16 | 2.81% | 5.765 | 5.917 | 5.756 | 35,540,931 |
| Apr 11 2024 | 5.702 | 0.01 | 0.16% | 5.68 | 5.781 | 5.664 | 31,693,950 |
| Apr 10 2024 | 5.693 | -0.12 | -2.08% | 5.821 | 5.85 | 5.664 | 50,893,347 |
| Apr 09 2024 | 5.814 | -0.09 | -1.54% | 5.89 | 5.929 | 5.795 | 32,985,032 |
| Apr 08 2024 | 5.905 | 0.00 | 0.05% | 5.91 | 5.95 | 5.888 | 17,522,085 |
| Apr 05 2024 | 5.902 | -0.15 | -2.53% | 6.00 | 6.018 | 5.885 | 34,710,415 |
| Apr 04 2024 | 6.055 | 0.06 | 0.97% | 6.001 | 6.075 | 5.994 | 23,081,776 |
| Apr 03 2024 | 5.997 | 0.00 | -0.07% | 6.01 | 6.018 | 5.961 | 23,339,375 |
| Apr 02 2024 | 6.001 | -0.11 | -1.86% | 6.106 | 6.109 | 5.994 | 33,623,982 |
| Mar 28 2024 | 6.115 | -0.04 | -0.70% | 6.192 | 6.196 | 6.112 | 22,307,374 |
| Mar 27 2024 | 6.158 | 0.07 | 1.12% | 6.08 | 6.159 | 6.054 | 25,257,327 |
| Mar 26 2024 | 6.09 | 0.01 | 0.21% | 6.11 | 6.17 | 6.081 | 24,348,732 |
| Mar 25 2024 | 6.077 | -0.01 | -0.10% | 6.065 | 6.097 | 6.037 | 25,304,367 |
| Mar 22 2024 | 6.083 | 0.01 | 0.21% | 6.05 | 6.125 | 5.953 | 28,638,222 |
| Mar 21 2024 | 6.07 | -0.04 | -0.57% | 6.152 | 6.167 | 6.066 | 22,184,930 |
| Mar 20 2024 | 6.105 | 0.03 | 0.48% | 6.09 | 6.134 | 6.07 | 16,323,582 |
| Mar 19 2024 | 6.076 | 0.01 | 0.10% | 6.051 | 6.083 | 5.985 | 20,227,720 |
| Mar 18 2024 | 6.07 | -0.07 | -1.17% | 6.13 | 6.157 | 6.043 | 18,429,360 |
| Mar 15 2024 | 6.142 | 0.01 | 0.21% | 6.14 | 6.195 | 6.12 | 57,524,208 |
| Mar 14 2024 | 6.129 | -0.08 | -1.21% | 6.205 | 6.23 | 6.113 | 27,233,291 |
| Mar 13 2024 | 6.204 | 0.04 | 0.73% | 6.159 | 6.248 | 6.147 | 26,804,930 |
| Mar 12 2024 | 6.159 | -0.01 | -0.18% | 6.188 | 6.205 | 6.141 | 21,977,148 |
| Mar 11 2024 | 6.17 | 0.04 | 0.62% | 6.18 | 6.216 | 6.132 | 22,510,530 |
| Mar 08 2024 | 6.132 | -0.01 | -0.11% | 6.14 | 6.176 | 6.09 | 17,626,461 |
| Mar 07 2024 | 6.139 | 0.04 | 0.62% | 6.092 | 6.183 | 6.083 | 22,338,378 |
| Mar 06 2024 | 6.101 | 0.06 | 1.04% | 6.049 | 6.14 | 6.033 | 29,603,690 |
| Mar 05 2024 | 6.038 | 0.14 | 2.41% | 5.925 | 6.042 | 5.901 | 31,114,754 |
| Mar 04 2024 | 5.896 | 0.01 | 0.10% | 5.938 | 5.938 | 5.871 | 16,167,570 |
| Mar 01 2024 | 5.89 | 0.01 | 0.19% | 5.906 | 5.943 | 5.861 | 20,367,195 |
| Feb 29 2024 | 5.879 | 0.01 | 0.26% | 5.871 | 5.923 | 5.862 | 34,365,424 |
| Feb 28 2024 | 5.864 | -0.08 | -1.26% | 5.958 | 5.963 | 5.842 | 23,089,450 |
| Feb 27 2024 | 5.939 | 0.04 | 0.68% | 5.856 | 5.942 | 5.842 | 26,695,527 |
| Feb 26 2024 | 5.899 | -0.06 | -0.96% | 5.976 | 5.976 | 5.892 | 21,282,741 |
| Feb 23 2024 | 5.956 | 0.02 | 0.25% | 5.928 | 5.972 | 5.913 | 18,553,970 |
| Feb 22 2024 | 5.941 | -0.01 | -0.20% | 5.998 | 5.998 | 5.924 | 22,183,208 |
| Feb 21 2024 | 5.953 | 0.03 | 0.57% | 5.908 | 5.968 | 5.884 | 17,776,620 |
| Feb 20 2024 | 5.919 | 0.04 | 0.68% | 5.879 | 5.934 | 5.853 | 14,798,260 |
| Feb 19 2024 | 5.879 | 0.00 | 0.05% | 5.884 | 5.938 | 5.867 | 17,978,744 |
| Feb 16 2024 | 5.876 | -0.04 | -0.73% | 5.932 | 5.945 | 5.844 | 25,262,486 |
| Feb 15 2024 | 5.919 | 0.01 | 0.15% | 5.91 | 5.938 | 5.877 | 20,577,346 |
| Feb 14 2024 | 5.91 | 0.02 | 0.39% | 5.888 | 5.951 | 5.885 | 18,825,264 |
| Feb 13 2024 | 5.887 | -0.03 | -0.42% | 5.935 | 5.948 | 5.884 | 23,449,844 |
| Feb 12 2024 | 5.912 | 0.03 | 0.49% | 5.945 | 5.95 | 5.895 | 23,423,118 |
| Feb 09 2024 | 5.883 | -0.09 | -1.42% | 5.922 | 5.938 | 5.863 | 30,702,300 |
| Feb 08 2024 | 5.968 | -0.07 | -1.18% | 6.031 | 6.06 | 5.956 | 31,355,620 |
| Feb 07 2024 | 6.039 | -0.05 | -0.87% | 6.099 | 6.107 | 6.028 | 17,967,963 |
| Feb 06 2024 | 6.092 | -0.03 | -0.41% | 6.17 | 6.171 | 6.022 | 32,096,433 |
| Feb 05 2024 | 6.117 | -0.06 | -0.96% | 6.155 | 6.22 | 6.106 | 22,894,058 |
| Feb 02 2024 | 6.176 | -0.03 | -0.42% | 6.248 | 6.293 | 6.163 | 24,426,876 |
| Feb 01 2024 | 6.202 | -0.13 | -2.10% | 6.276 | 6.295 | 6.184 | 34,480,900 |
| Jan 31 2024 | 6.335 | 0.08 | 1.20% | 6.28 | 6.353 | 6.242 | 26,480,450 |
| Jan 30 2024 | 6.26 | 0.05 | 0.82% | 6.25 | 6.269 | 6.193 | 19,273,051 |
| Jan 29 2024 | 6.209 | -0.06 | -1.00% | 6.278 | 6.284 | 6.157 | 30,957,925 |
| Jan 26 2024 | 6.272 | -0.02 | -0.30% | 6.296 | 6.327 | 6.25 | 22,492,456 |
| Jan 25 2024 | 6.291 | -0.02 | -0.32% | 6.311 | 6.318 | 6.229 | 22,930,154 |
| Jan 24 2024 | 6.311 | -0.02 | -0.30% | 6.339 | 6.379 | 6.303 | 25,247,852 |
| Jan 23 2024 | 6.33 | -0.05 | -0.83% | 6.407 | 6.411 | 6.302 | 23,540,455 |
| Jan 22 2024 | 6.383 | -0.29 | -4.29% | 6.49 | 6.491 | 6.332 | 35,924,195 |
