Dati storici Enel - ENEL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	5,80	6,08	5,744	5,90	25.451.603	0,249	4,29%
1 Mese	6,11	6,196	5,664	5,91	27.993.465	-0,061	-1,00%
3 Mesi	6,25	6,353	5,664	5,99	25.451.696	-0,201	-3,22%
6 Mesi	5,677	6,824	5,596	6,21	23.599.342	0,372	6,55%
1 Anno	5,99	6,824	5,468	6,12	23.577.251	0,059	0,98%
3 Anni	8,724	8,77	3,956	6,12	25.420.587	-2,68	-30,66%
5 Anni	5,513	9,047	3,956	6,54	26.493.083	0,536	9,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Apr 2024	6,048	0,09	1,58%	6,007	6,05	5,907	28.868.421
19 Apr 2024	5,954	0,07	1,21%	5,85	5,959	5,838	29.014.874
18 Apr 2024	5,883	0,10	1,73%	5,808	5,885	5,798	25.803.935
17 Apr 2024	5,783	-0,01	-0,19%	5,755	5,844	5,744	20.437.525
16 Apr 2024	5,794	-0,06	-1,09%	5,80	5,873	5,775	23.133.261
15 Apr 2024	5,858	0,00	-0,07%	5,894	5,915	5,855	21.320.030
12 Apr 2024	5,862	0,16	2,81%	5,765	5,917	5,756	35.540.931
11 Apr 2024	5,702	0,01	0,16%	5,68	5,781	5,664	31.693.950
10 Apr 2024	5,693	-0,12	-2,08%	5,821	5,85	5,664	50.893.347
09 Apr 2024	5,814	-0,09	-1,54%	5,89	5,929	5,795	32.985.032
08 Apr 2024	5,905	0,00	0,05%	5,91	5,95	5,888	17.522.085
05 Apr 2024	5,902	-0,15	-2,53%	6,00	6,018	5,885	34.710.415
04 Apr 2024	6,055	0,06	0,97%	6,001	6,075	5,994	23.081.776
03 Apr 2024	5,997	0,00	-0,07%	6,01	6,018	5,961	23.339.375
02 Apr 2024	6,001	-0,11	-1,86%	6,106	6,109	5,994	33.623.982
28 Mar 2024	6,115	-0,04	-0,70%	6,192	6,196	6,112	22.307.374
27 Mar 2024	6,158	0,07	1,12%	6,08	6,159	6,054	25.257.327
26 Mar 2024	6,09	0,01	0,21%	6,11	6,17	6,081	24.348.732
25 Mar 2024	6,077	-0,01	-0,10%	6,065	6,097	6,037	25.304.367