Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Enel
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 7,467 | -0,04 | -0,51% | 7,56 | 7,618 | 7,458 | 42.960.018 |
| 28 Mar 2025 | 7,505 | 0,13 | 1,79% | 7,406 | 7,513 | 7,396 | 44.121.938 |
| 27 Mar 2025 | 7,373 | 0,11 | 1,49% | 7,265 | 7,439 | 7,265 | 48.280.106 |
| 26 Mar 2025 | 7,265 | 0,02 | 0,29% | 7,277 | 7,308 | 7,216 | 22.401.582 |
| 25 Mar 2025 | 7,244 | 0,04 | 0,49% | 7,229 | 7,29 | 7,22 | 21.638.751 |
| 24 Mar 2025 | 7,209 | -0,07 | -0,93% | 7,311 | 7,329 | 7,197 | 59.536.769 |
| 21 Mar 2025 | 7,277 | 0,04 | 0,48% | 7,263 | 7,32 | 7,233 | 70.227.661 |
| 20 Mar 2025 | 7,242 | 0,09 | 1,20% | 7,193 | 7,26 | 7,167 | 41.728.279 |
| 19 Mar 2025 | 7,156 | 0,08 | 1,13% | 7,068 | 7,164 | 7,064 | 30.157.783 |
| 18 Mar 2025 | 7,076 | 0,01 | 0,18% | 7,094 | 7,099 | 7,044 | 26.032.677 |
| 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 |
| 17 Feb 2025 | 6,848 | -0,02 | -0,33% | 6,84 | 6,877 | 6,824 | 15.981.323 |
| 14 Feb 2025 | 6,871 | -0,04 | -0,59% | 6,88 | 6,894 | 6,84 | 21.720.885 |
| 13 Feb 2025 | 6,912 | 0,11 | 1,57% | 6,85 | 6,933 | 6,817 | 24.756.597 |
| 12 Feb 2025 | 6,805 | -0,08 | -1,10% | 6,887 | 6,923 | 6,77 | 25.333.041 |
| 11 Feb 2025 | 6,881 | -0,04 | -0,59% | 6,937 | 6,96 | 6,874 | 19.460.973 |
| 10 Feb 2025 | 6,922 | 0,05 | 0,70% | 6,896 | 6,948 | 6,888 | 17.674.648 |
| 07 Feb 2025 | 6,874 | -0,01 | -0,12% | 6,889 | 6,939 | 6,846 | 20.471.831 |
| 06 Feb 2025 | 6,882 | -0,07 | -1,01% | 6,932 | 6,964 | 6,874 | 23.022.315 |
| 05 Feb 2025 | 6,952 | 0,05 | 0,77% | 6,916 | 6,968 | 6,853 | 27.632.163 |
| 04 Feb 2025 | 6,899 | 0,02 | 0,31% | 6,89 | 6,907 | 6,824 | 21.821.843 |
| 03 Feb 2025 | 6,878 | 0,03 | 0,42% | 6,821 | 6,911 | 6,817 | 27.771.206 |
| 31 Gen 2025 | 6,849 | -0,03 | -0,39% | 6,889 | 6,90 | 6,838 | 15.313.744 |
| 30 Gen 2025 | 6,876 | 0,11 | 1,69% | 6,792 | 6,88 | 6,755 | 19.727.235 |
| 29 Gen 2025 | 6,762 | -0,04 | -0,53% | 6,79 | 6,815 | 6,726 | 22.331.622 |
| 28 Gen 2025 | 6,798 | 0,01 | 0,16% | 6,763 | 6,875 | 6,735 | 27.180.944 |
| 27 Gen 2025 | 6,787 | 0,12 | 1,85% | 6,686 | 6,857 | 6,686 | 35.913.349 |
| 24 Gen 2025 | 6,664 | 0,00 | 0,05% | 6,682 | 6,684 | 6,606 | 23.509.040 |
| 23 Gen 2025 | 6,661 | -0,03 | -0,46% | 6,69 | 6,716 | 6,638 | 21.486.420 |
| 22 Gen 2025 | 6,692 | -0,10 | -1,43% | 6,78 | 6,789 | 6,68 | 25.473.565 |
| 21 Gen 2025 | 6,789 | -0,01 | -0,10% | 6,772 | 6,797 | 6,738 | 20.285.293 |
| 20 Gen 2025 | 6,796 | -0,37 | -5,15% | 6,958 | 6,968 | 6,783 | 54.381.794 |
| 17 Gen 2025 | 7,165 | 0,08 | 1,11% | 7,129 | 7,196 | 7,121 | 54.211.885 |
| 16 Gen 2025 | 7,086 | 0,02 | 0,33% | 7,067 | 7,088 | 7,012 | 35.577.319 |
| 15 Gen 2025 | 7,063 | 0,13 | 1,88% | 6,958 | 7,066 | 6,945 | 31.292.735 |
| 14 Gen 2025 | 6,933 | 0,05 | 0,76% | 6,928 | 6,968 | 6,902 | 21.878.008 |
| 13 Gen 2025 | 6,881 | -0,10 | -1,46% | 6,95 | 6,971 | 6,874 | 29.718.320 |
| 10 Gen 2025 | 6,983 | -0,06 | -0,82% | 7,036 | 7,066 | 6,937 | 32.335.685 |
| 09 Gen 2025 | 7,041 | 0,05 | 0,66% | 6,959 | 7,063 | 6,955 | 23.555.841 |
| 08 Gen 2025 | 6,995 | -0,03 | -0,46% | 6,988 | 7,022 | 6,915 | 27.163.451 |
| 07 Gen 2025 | 7,027 | 0,02 | 0,27% | 7,005 | 7,044 | 6,945 | 22.605.915 |
| 06 Gen 2025 | 7,008 | -0,02 | -0,21% | 7,01 | 7,029 | 6,934 | 28.800.440 |
| 03 Gen 2025 | 7,023 | 0,01 | 0,14% | 7,02 | 7,066 | 6,996 | 20.563.889 |
| 02 Gen 2025 | 7,013 | 0,12 | 1,80% | 6,915 | 7,02 | 6,895 | 20.470.576 |
