Enel SpA ENEL
MIL · İtalya · Kamu Hizmetleri
€8,67-0,08 (-%0,90)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,68 | -%0,77 | €8,67 | €8,80 | €8,64 | 8,79M |
| 2026-09-30 | €8,75 | -%0,36 | €8,78 | €8,90 | €8,70 | 23,29M |
| 2026-09-29 | €8,78 | +%0,76 | €8,71 | €8,83 | €8,68 | 16,08M |
| 2026-09-28 | €8,71 | -%2,24 | €8,96 | €8,99 | €8,71 | 17,28M |
| 2026-09-25 | €8,91 | +%1,04 | €8,85 | €8,93 | €8,83 | 15,48M |
| 2026-09-24 | €8,82 | -%0,06 | €8,80 | €8,88 | €8,75 | 14,31M |
| 2026-09-23 | €8,83 | -%1,03 | €8,94 | €8,98 | €8,83 | 13,39M |
| 2026-09-22 | €8,92 | -%0,34 | €8,95 | €9,02 | €8,83 | 16,97M |
| 2026-09-21 | €8,95 | +%0,89 | €8,87 | €8,95 | €8,83 | 14,20M |
| 2026-09-18 | €8,87 | -%2,00 | €9,03 | €9,04 | €8,83 | 49,36M |
| 2026-09-17 | €9,05 | +%1,71 | €8,90 | €9,07 | €8,90 | 20,40M |
| 2026-09-16 | €8,90 | +%1,80 | €8,74 | €8,91 | €8,74 | 21,80M |
| 2026-09-15 | €8,74 | -%0,01 | €8,75 | €8,79 | €8,60 | 25,11M |
| 2026-09-14 | €8,74 | -%2,40 | €8,93 | €8,94 | €8,72 | 22,59M |
| 2026-09-11 | €8,96 | +%0,27 | €8,95 | €8,99 | €8,88 | 15,98M |
| 2026-09-10 | €8,93 | +%0,43 | €8,90 | €9,02 | €8,88 | 17,61M |
| 2026-09-09 | €8,90 | -%0,61 | €8,93 | €9,01 | €8,84 | 25,62M |
| 2026-09-08 | €8,95 | -%0,52 | €8,96 | €9,00 | €8,91 | 21,93M |
| 2026-09-07 | €9,00 | -%0,76 | €9,07 | €9,09 | €8,96 | 14,09M |
| 2026-09-04 | €9,07 | +%0,51 | €9,00 | €9,09 | €8,95 | 17,43M |
| 2026-09-03 | €9,02 | +%0,21 | €9,02 | €9,06 | €8,90 | 28,62M |
| 2026-09-02 | €9,00 | -%2,59 | €9,22 | €9,27 | €8,94 | 34,51M |
| 2026-09-01 | €9,24 | -%1,92 | €9,45 | €9,48 | €9,22 | 20,60M |
| 2026-08-31 | €9,42 | -%0,41 | €9,46 | €9,49 | €9,42 | 26,95M |
| 2026-08-28 | €9,46 | +%0,98 | €9,40 | €9,54 | €9,39 | 13,77M |
| 2026-08-27 | €9,37 | -%1,52 | €9,51 | €9,55 | €9,31 | 20,09M |
| 2026-08-26 | €9,51 | -%0,41 | €9,57 | €9,63 | €9,51 | 14,93M |
| 2026-08-25 | €9,55 | +%0,34 | €9,55 | €9,57 | €9,51 | 11,14M |
| 2026-08-24 | €9,52 | +%0,18 | €9,50 | €9,52 | €9,45 | 11,14M |
| 2026-08-21 | €9,50 | +%0,04 | €9,49 | €9,56 | €9,49 | 14,41M |
| 2026-08-20 | €9,50 | +%0,25 | €9,51 | €9,54 | €9,46 | 13,29M |
| 2026-08-19 | €9,48 | -%0,07 | €9,51 | €9,56 | €9,48 | 13,47M |
| 2026-08-18 | €9,48 | +%0,16 | €9,47 | €9,53 | €9,39 | 14,79M |
| 2026-08-17 | €9,47 | -%0,29 | €9,50 | €9,57 | €9,46 | 15,58M |
| 2026-08-14 | €9,49 | -%2,00 | €9,69 | €9,69 | €9,48 | 25,14M |
| 2026-08-13 | €9,69 | -%0,33 | €9,74 | €9,75 | €9,66 | 15,24M |
| 2026-08-12 | €9,72 | -%1,28 | €9,88 | €9,89 | €9,69 | 19,38M |
| 2026-08-11 | €9,85 | -%0,91 | €9,94 | €9,96 | €9,84 | 14,23M |
| 2026-08-10 | €9,94 | -%1,07 | €10,00 | €10,03 | €9,90 | 15,24M |
| 2026-08-07 | €10,04 | +%0,73 | €10,02 | €10,04 | €9,90 | 17,84M |
| 2026-08-06 | €9,97 | +%0,21 | €10,00 | €10,07 | €9,97 | 12,68M |
| 2026-08-05 | €9,95 | -%0,45 | €10,02 | €10,10 | €9,94 | 16,12M |
| 2026-08-04 | €9,99 | +%0,84 | €9,95 | €10,08 | €9,93 | 24,85M |
| 2026-08-03 | €9,91 | +%1,15 | €9,83 | €9,94 | €9,76 | 23,57M |
| 2026-07-31 | €9,80 | -%0,44 | €9,86 | €9,90 | €9,68 | 24,71M |
| 2026-07-30 | €9,84 | +%0,13 | €9,79 | €9,90 | €9,77 | 15,06M |
| 2026-07-29 | €9,83 | -%0,42 | €9,87 | €9,96 | €9,78 | 14,20M |
| 2026-07-28 | €9,87 | -%0,96 | €10,04 | €10,06 | €9,87 | 13,18M |
| 2026-07-27 | €9,97 | +%0,39 | €10,00 | €10,06 | €9,90 | 16,01M |
| 2026-07-24 | €9,93 | +%1,11 | €9,82 | €9,93 | €9,80 | 12,37M |
| 2026-07-23 | €9,82 | -%2,17 | €10,02 | €10,05 | €9,80 | 18,80M |
| 2026-07-22 | €10,04 | +%1,90 | €9,89 | €10,08 | €9,81 | 19,82M |
| 2026-07-21 | €9,85 | -%0,52 | €9,90 | €10,01 | €9,83 | 13,94M |
| 2026-07-20 | €9,90 | -%2,64 | €9,88 | €9,94 | €9,81 | 21,89M |
| 2026-07-17 | €10,17 | +%1,64 | €10,04 | €10,26 | €10,03 | 30,09M |
| 2026-07-16 | €10,00 | -%1,57 | €10,15 | €10,15 | €9,94 | 23,00M |
| 2026-07-15 | €10,16 | -%1,13 | €10,26 | €10,27 | €10,12 | 16,09M |
| 2026-07-14 | €10,28 | +%0,61 | €10,19 | €10,29 | €10,16 | 14,93M |
| 2026-07-13 | €10,22 | +%0,97 | €10,12 | €10,22 | €10,12 | 10,62M |
| 2026-07-10 | €10,12 | +%0,40 | €10,09 | €10,16 | €10,07 | 10,89M |
| 2026-07-09 | €10,08 | -%0,22 | €10,11 | €10,19 | €10,01 | 15,13M |
| 2026-07-08 | €10,10 | -%0,32 | €10,10 | €10,16 | €10,03 | 17,70M |
| 2026-07-07 | €10,13 | -%0,12 | €10,18 | €10,24 | €10,11 | 14,05M |
| 2026-07-06 | €10,15 | -%1,11 | €10,30 | €10,30 | €10,09 | 18,09M |
| 2026-07-03 | €10,26 | +%1,40 | €10,19 | €10,29 | €10,16 | 15,89M |
| 2026-07-02 | €10,12 | +%1,57 | €10,00 | €10,19 | €9,95 | 21,82M |
| 2026-07-01 | €9,96 | -%0,92 | €10,05 | €10,06 | €9,91 | 17,64M |
| 2026-06-30 | €10,05 | -%0,48 | €10,15 | €10,17 | €10,04 | 20,08M |
| 2026-06-29 | €10,10 | +%0,04 | €10,06 | €10,16 | €10,03 | 18,01M |
| 2026-06-26 | €10,10 | +%0,34 | €10,10 | €10,15 | €10,04 | 14,40M |
| 2026-06-25 | €10,06 | +%2,00 | €9,90 | €10,09 | €9,88 | 27,53M |
| 2026-06-24 | €9,87 | -%0,33 | €9,91 | €9,91 | €9,80 | 19,63M |
| 2026-06-23 | €9,90 | +%0,80 | €9,78 | €9,92 | €9,75 | 15,65M |
| 2026-06-22 | €9,82 | -%1,19 | €9,94 | €9,98 | €9,78 | 24,06M |
| 2026-06-19 | €9,94 | +%0,27 | €9,91 | €9,97 | €9,84 | 44,15M |
| 2026-06-18 | €9,91 | +%0,29 | €9,89 | €9,91 | €9,77 | 24,05M |
| 2026-06-17 | €9,88 | -%0,52 | €9,92 | €9,93 | €9,77 | 22,06M |
| 2026-06-16 | €9,94 | +%1,39 | €9,81 | €9,94 | €9,81 | 22,11M |
| 2026-06-15 | €9,80 | +%0,05 | €9,85 | €9,87 | €9,72 | 16,90M |
| 2026-06-12 | €9,79 | +%1,39 | €9,71 | €9,86 | €9,69 | 18,04M |
| 2026-06-11 | €9,66 | +%0,55 | €9,62 | €9,79 | €9,58 | 16,80M |
| 2026-06-10 | €9,61 | -%0,97 | €9,71 | €9,76 | €9,56 | 16,48M |
| 2026-06-09 | €9,70 | +%1,37 | €9,52 | €9,72 | €9,51 | 18,71M |
| 2026-06-08 | €9,57 | -%0,71 | €9,61 | €9,68 | €9,57 | 15,63M |
| 2026-06-05 | €9,64 | +%0,74 | €9,66 | €9,71 | €9,58 | 15,28M |
| 2026-06-04 | €9,57 | +%0,92 | €9,45 | €9,64 | €9,43 | 13,44M |
| 2026-06-03 | €9,48 | -%1,01 | €9,52 | €9,60 | €9,48 | 24,02M |
| 2026-06-02 | €9,58 | +%0,18 | €9,59 | €9,65 | €9,52 | 11,37M |
| 2026-06-01 | €9,56 | -%0,68 | €9,57 | €9,69 | €9,51 | 16,43M |
| 2026-05-29 | €9,63 | +%0,29 | €9,68 | €9,70 | €9,60 | 84,32M |