Scarica l'app Stockscreener
11.45
2.14%
-0.25
Storico Dei Prezzi Delle Azioni Di Enel Spa (ESOCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-04 | $12.00 | $11.45 | $0.55 | 621.0 | -2.14% |
| 2026-05-01 | $11.88 | $11.70 | $0.1805 | 810.0 | -3.07% |
| 2026-04-30 | $12.07 | $11.75 | $0.316 | 1,416.0 | +3.92% |
| 2026-04-29 | $11.62 | $11.62 | $0.00 | 11,780.0 | -1.68% |
| 2026-04-28 | $12.01 | $11.51 | $0.5025 | 937.0 | +3.29% |
| 2026-04-27 | $12.05 | $11.44 | $0.6125 | 3,508.0 | -1.06% |
| 2026-04-24 | $12.01 | $11.54 | $0.4675 | 1,412.0 | -3.45% |
| 2026-04-23 | $11.97 | $11.97 | $0.00 | 303.0 | +4.27% |
| 2026-04-22 | $12.05 | $11.48 | $0.5725 | 592.0 | -0.35% |
| 2026-04-21 | $11.52 | $11.52 | $0.00 | 225.0 | -3.70% |
| 2026-04-20 | $11.96 | $11.96 | $0.00 | 555.0 | -1.05% |
| 2026-04-17 | $12.09 | $12.09 | $0.0025 | 4,118.0 | +2.91% |
| 2026-04-16 | $12.04 | $11.74 | $0.3025 | 2,166.0 | -3.03% |
| 2026-04-15 | $12.18 | $12.12 | $0.06 | 1,227.0 | +1.15% |
| 2026-04-14 | $11.98 | $11.98 | $0.00 | 161.0 | +4.63% |
| 2026-04-13 | $11.45 | $11.43 | $0.0225 | 744.0 | -5.49% |
| 2026-04-10 | $12.12 | $12.12 | $0.00 | 13,014.0 | +0.21% |
| 2026-04-09 | $12.09 | $12.08 | $0.0075 | 792.0 | +5.13% |
| 2026-04-08 | $11.50 | $11.44 | $0.0575 | 710.0 | -2.56% |
Enel Spa Stock (ESOCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Enel Spa nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ESOCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Enel Spa fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Enel Spa Storia dei prezzi delle azioni (ESOCF) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $12.00 | $11.45 | $0.55 | 1,431.0 | -5.14% |
| 2026-04 | $12.18 | $10.90 | $1.28 | 398,324.0 | +10.73% |
| 2026-03 | $12.14 | $10.47 | $1.67 | 272,525.0 | -11.32% |
| 2026-02 | $12.51 | $10.67 | $1.84 | 164,647.0 | +10.68% |
| 2026-01 | $11.28 | $10.24 | $1.04 | 233,453.0 | +7.71% |
Enel Spa Storia dei prezzi delle azioni (ESOCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $10.89 | $9.85 | $1.04 | 111,438.0 | -1.11% |
| 2025-11 | $11.15 | $10.10 | $1.05 | 76,389.0 | +1.92% |
| 2025-10 | $10.23 | $9.44 | $0.792 | 439,640.0 | +6.99% |
| 2025-09 | $9.55 | $9.03 | $0.52 | 68,032.0 | +2.48% |
| 2025-08 | $9.57 | $8.91 | $0.66 | 425,067.0 | +4.27% |
| 2025-07 | $9.77 | $8.77 | $1.00 | 137,764.0 | -6.19% |
| 2025-06 | $9.56 | $9.00 | $0.565 | 338,783.0 | +4.37% |
| 2025-05 | $9.26 | $8.42 | $0.84 | 632,395.0 | +5.30% |
| 2025-04 | $8.78 | $7.43 | $1.35 | 111,168.0 | +5.82% |
| 2025-03 | $8.17 | $7.14 | $1.03 | 257,714.0 | +11.29% |
| 2025-02 | $7.39 | $7.01 | $0.3825 | 26,127.0 | +2.55% |
| 2025-01 | $7.57 | $6.89 | $0.675 | 364,166.0 | +0.25% |
Enel Spa Storia dei prezzi delle azioni (ESOCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.42 | $6.95 | $0.4675 | 1,368,930.0 | -0.90% |
| 2024-11 | $7.69 | $6.80 | $0.8875 | 346,791.0 | -4.77% |
| 2024-10 | $7.95 | $7.50 | $0.4525 | 60,307.0 | -6.01% |
| 2024-09 | $8.09 | $7.56 | $0.5299 | 486,495.0 | +6.25% |
| 2024-08 | $7.66 | $6.74 | $0.92 | 690,515.0 | +5.44% |
| 2024-07 | $7.54 | $7.01 | $0.53 | 91,559.0 | +3.76% |
| 2024-06 | $7.62 | $6.71 | $0.91 | 318,509.0 | -3.63% |
| 2024-05 | $7.54 | $6.35 | $1.19 | 377,054.0 | +6.46% |
| 2024-04 | $6.79 | $6.12 | $0.675 | 433,685.0 | +3.11% |
| 2024-03 | $6.86 | $6.38 | $0.4825 | 375,516.0 | +3.52% |
| 2024-02 | $6.81 | $6.28 | $0.5282 | 373,144.0 | -9.44% |
| 2024-01 | $7.48 | $6.71 | $0.77 | 539,630.0 | +0.00% |
7.62%
11.85%
Capitalizzazione:
|
Volume (24 ore):