Dati storici Enel - ENEL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	6,976	7,099	6,901	6,99	27.022.078	0,105	1,51%
1 Mese	6,85	7,099	6,522	6,89	28.779.340	0,231	3,37%
3 Mesi	6,799	7,196	6,522	6,91	26.655.843	0,282	4,15%
6 Mesi	7,189	7,393	6,522	6,93	24.089.603	-0,108	-1,50%
1 Anno	6,13	7,393	5,664	6,70	23.808.178	0,951	15,51%
3 Anni	5,76	7,393	3,956	5,98	24.572.451	1,32	22,93%
5 Anni	5,65	9,047	3,956	6,55	25.153.131	1,43	25,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	7,063	0,05	0,67%	7,05	7,08	6,993	23.823.074
14 Mar 2025	7,016	0,02	0,31%	7,018	7,037	6,901	33.932.388
13 Mar 2025	6,994	0,04	0,53%	6,95	7,00	6,916	22.162.275
12 Mar 2025	6,957	0,01	0,20%	6,981	7,034	6,948	23.473.316
11 Mar 2025	6,943	0,00	-0,04%	6,976	7,011	6,931	31.719.339
10 Mar 2025	6,946	0,17	2,54%	6,79	6,982	6,785	39.775.003
07 Mar 2025	6,774	0,12	1,74%	6,713	6,794	6,658	30.673.441
06 Mar 2025	6,658	-0,03	-0,37%	6,642	6,672	6,522	42.198.258
05 Mar 2025	6,683	-0,18	-2,62%	6,80	6,838	6,678	46.455.955
04 Mar 2025	6,863	-0,12	-1,65%	6,979	7,051	6,834	47.851.885
03 Mar 2025	6,978	-0,07	-0,98%	7,05	7,053	6,914	24.779.705
28 Feb 2025	7,047	0,07	1,02%	7,00	7,064	6,977	39.649.245
27 Feb 2025	6,976	-0,02	-0,26%	6,94	7,00	6,921	21.313.401
26 Feb 2025	6,994	0,01	0,13%	6,996	7,039	6,962	24.496.578
25 Feb 2025	6,985	0,04	0,65%	6,932	6,994	6,919	22.419.740
24 Feb 2025	6,94	0,10	1,39%	6,872	6,952	6,856	24.644.216
21 Feb 2025	6,845	0,05	0,72%	6,782	6,847	6,778	19.635.565
20 Feb 2025	6,796	-0,02	-0,34%	6,852	6,857	6,781	16.241.434
19 Feb 2025	6,819	0,00	-0,01%	6,809	6,921	6,809	21.369.280
18 Feb 2025	6,82	-0,03	-0,41%	6,85	6,86	6,797	18.972.695