Dark

ESOCF
ENEL SOCIETA PER AZIONI
stock OTC

EOD

May 8, 2025

8.44USD-3.294%(-0.29)201,257

Pre-market

Dec 31, 1969

0.00USD-100.000%(-8.73)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	8.55000	8.69000	8.4400	8.4400	-3.294%	201,257	0.000%
2025-05-07	8.75000	8.90000	8.7275	8.7275	+0.692%	6,487	-3.294%
2025-05-06	8.71750	8.83250	8.5900	8.6675	-1.951%	6,534	-2.625%
2025-05-05	8.85990	8.85990	8.7900	8.8400	+0.512%	5,266	-4.525%
2025-05-02	8.68260	8.79500	8.6826	8.7950	-0.453%	160,366	-4.036%
2025-05-01	8.90990	8.90990	8.5050	8.8350	+2.346%	1,530	-4.471%
2025-04-29	8.64000	8.78000	8.6325	8.6325	+0.378%	4,893	-2.230%
2025-04-28	8.64000	8.64000	8.4500	8.6000	+0.467%	29,295	-1.860%
2025-04-25	8.56000	8.56000	8.5600	8.5600	+1.063%	435	-1.402%
2025-04-24	8.47000	8.47000	8.4700	8.4700	+2.171%	128	-0.354%
2025-04-23	8.29000	8.29000	8.2900	8.2900	-2.984%	8,171	+1.809%
2025-04-22	8.54500	8.54500	8.5450	8.5450	+3.576%	1,767	-1.229%
2025-04-21	8.71000	8.71000	8.2425	8.2500	-0.181%	1,094	+2.303%
2025-04-17	8.40000	8.40000	8.2650	8.2650	-0.631%	4,992	+2.117%
2025-04-16	8.36000	8.36000	8.2175	8.3175	+2.369%	2,713	+1.473%
2025-04-15	8.10010	8.19000	8.1001	8.1250	+1.753%	9,843	+3.877%
2025-04-14	7.89000	7.98500	7.8900	7.9850	-0.156%	1,298	+5.698%
2025-04-11	7.98750	7.99750	7.9875	7.9975	+7.349%	6,351	+5.533%
2025-04-09	7.57000	7.57000	7.4300	7.4500	-2.487%	17,257	+13.289%
2025-04-08	7.58250	7.69000	7.5825	7.6400	+0.891%	11,931	+10.471%
2025-04-07	7.71000	7.71000	7.5650	7.5725	-12.633%	7,337	+11.456%
2025-04-03	8.62000	8.66750	8.6000	8.6675	+6.154%	971	-2.625%
2025-04-02	8.23000	8.23000	8.1380	8.1650	+0.123%	2,867	+3.368%
2025-04-01	8.15500	8.15500	8.1550	8.1550	-0.031%	279	+3.495%
2025-03-31	8.17000	8.17000	8.0625	8.1575	+0.338%	7,658	+3.463%
2025-03-28	8.05100	8.13000	8.0510	8.1300	+1.498%	1,205	+3.813%
2025-03-27	7.98000	8.01000	7.9800	8.0100	+1.650%	387	+5.368%
2025-03-26	7.88000	7.88000	7.8800	7.8800	+1.155%	268	+7.107%
2025-03-25	7.85750	7.91000	7.7900	7.7900	+0.129%	16,403	+8.344%
2025-03-24	7.78000	7.78000	7.7800	7.7800	-1.144%	1,010	+8.483%
2025-03-20	7.87000	7.87000	7.8700	7.8700	+1.450%	4,000	+7.243%
2025-03-19	7.79500	7.79500	7.7575	7.7575	+0.207%	626	+8.798%
2025-03-18	7.74150	7.74150	7.7415	7.7415	-0.303%	500	+9.023%
2025-03-17	7.62000	7.76500	7.6200	7.7650	+1.536%	13,320	+8.693%
2025-03-14	7.61000	7.70500	7.6100	7.6475	+0.229%	11,307	+10.363%
2025-03-13	7.57250	7.63000	7.5725	7.6300	-0.522%	1,204	+10.616%
2025-03-11	7.65000	7.80000	7.6000	7.6700	+4.071%	3,911	+10.039%
2025-03-07	7.31000	7.45000	7.3100	7.3700	+3.149%	14,314	+14.518%
2025-03-06	7.17000	7.17000	7.1450	7.1450	-0.209%	76,441	+18.125%
2025-03-05	7.22000	7.22000	7.1600	7.1600	-2.948%	75,551	+17.877%
2025-03-04	7.20500	7.37750	7.2050	7.3775	+0.238%	4,775	+14.402%
2025-03-03	7.36000	7.36000	7.3600	7.3600	+0.409%	23,609	+14.674%
2025-02-28	7.27000	7.35500	7.2700	7.3300	+0.549%	8,519	+15.143%
2025-02-26	7.36500	7.37500	7.2900	7.2900	-1.387%	885	+15.775%
2025-02-25	7.30750	7.39250	7.3075	7.3925	+1.129%	508	+14.170%
2025-02-24	7.31000	7.31000	7.2150	7.3100	+1.669%	1,784	+15.458%
2025-02-20	7.06010	7.19000	7.0601	7.1900	+1.410%	1,481	+17.385%
2025-02-19	7.13000	7.13000	7.0700	7.0900	-0.700%	846	+19.041%
2025-02-18	7.08000	7.14000	7.0800	7.1400	-0.661%	362	+18.207%
2025-02-14	7.19000	7.19000	7.1875	7.1875	+0.736%	528	+17.426%
2025-02-12	7.16250	7.18250	7.0995	7.1350	+1.783%	2,520	+18.290%
2025-02-11	7.01000	7.01000	7.0100	7.0100	-1.752%	3,633	+20.399%
2025-02-10	7.14000	7.14000	7.1350	7.1350	-0.696%	1,872	+18.290%
2025-02-06	7.19000	7.19000	7.1850	7.1850	-1.575%	1,032	+17.467%
2025-02-05	7.30000	7.30000	7.3000	7.3000	+3.363%	1,369	+15.616%
2025-02-03	7.06250	7.06250	7.0625	7.0625	-1.189%	779	+19.504%
2025-01-31	7.14750	7.14750	7.1475	7.1475	-0.970%	133	+18.083%
2025-01-30	7.15500	7.21750	7.1550	7.2175	+1.762%	1,530	+16.938%
2025-01-29	7.09250	7.09250	7.0925	7.0925	+0.389%	618	+18.999%
2025-01-28	7.10900	7.10900	7.0650	7.0650	-0.141%	1,856	+19.462%
2025-01-27	7.18000	7.18500	7.0750	7.0750	+0.927%	3,285	+19.293%
2025-01-24	7.00000	7.05500	7.0000	7.0100	+1.403%	4,044	+20.399%
2025-01-23	6.93000	6.96250	6.8925	6.9130	+0.188%	8,971	+22.089%
2025-01-22	6.96500	7.04000	6.9000	6.9000	-3.631%	35,933	+22.319%
2025-01-21	7.09000	7.16000	7.0100	7.1600	-3.243%	7,129	+17.877%
2025-01-17	7.42000	7.48000	7.4000	7.4000	+1.837%	15,711	+14.054%
2025-01-16	7.28500	7.28500	7.2525	7.2665	-0.561%	31,426	+16.149%
2025-01-15	7.30750	7.30750	7.3075	7.3075	+2.850%	526	+15.498%
2025-01-14	7.10500	7.10500	7.1050	7.1050	-0.211%	29,555	+18.790%
2025-01-13	7.07000	7.13000	7.0700	7.1200	+0.886%	83,226	+18.539%
2025-01-10	7.07750	7.20500	7.0575	7.0575	-2.115%	21,928	+19.589%
2025-01-08	7.21000	7.21000	7.2100	7.2100	-0.552%	1,000	+17.060%
2025-01-07	7.56750	7.56750	7.2500	7.2500	-0.480%	54,145	+16.414%
2025-01-06	7.27000	7.39000	7.2425	7.2850	+0.587%	61,185	+15.854%
2025-01-03	7.26750	7.26750	7.2425	7.2425	+0.870%	1,273	+16.534%
2025-01-02	7.16000	7.24000	7.1600	7.1800	+0.701%	918	+17.549%
2024-12-31	7.13000	7.13000	7.1300	7.1300	+0.070%	939	+18.373%
2024-12-30	7.13690	7.23750	7.0875	7.1250	+0.281%	51,145	+18.456%
2024-12-27	7.07500	7.10500	7.0300	7.1050	-1.422%	68,335	+18.790%
2024-12-26	7.17750	7.21500	7.1050	7.2075	+1.087%	63,201	+17.100%
2024-12-24	7.15250	7.15250	7.1300	7.1300	+0.600%	1,298	+18.373%
2024-12-23	7.08750	7.08750	7.0875	7.0875	+0.248%	51,002	+19.083%
2024-12-20	6.95000	7.15000	6.9500	7.0700	+1.398%	442,730	+19.378%
2024-12-19	6.95500	7.09250	6.9500	6.9725	-1.099%	11,446	+21.047%
2024-12-18	7.05000	7.05000	7.0500	7.0500	-3.689%	105,168	+19.716%
2024-12-17	7.17500	7.34000	7.1750	7.3200	-0.813%	301,139	+15.301%
2024-12-16	7.31250	7.41750	7.3125	7.3800	+2.358%	78,063	+14.363%
2024-12-13	7.21000	7.21000	7.1950	7.2100	+1.478%	956	+17.060%
2024-12-12	7.29750	7.29750	7.1050	7.1050	-3.070%	8,341	+18.790%
2024-12-11	7.23250	7.33000	7.1500	7.3300	+1.876%	2,276	+15.143%
2024-12-10	7.22500	7.33750	7.1600	7.1950	+0.209%	74,246	+17.304%
2024-12-09	7.36500	7.36500	7.1800	7.1800	-2.246%	3,388	+17.549%
2024-12-06	7.35500	7.35500	7.2750	7.3450	-0.305%	2,552	+14.908%
2024-12-05	7.36750	7.36750	7.3675	7.3675	+1.691%	2,467	+14.557%
2024-12-04	7.23000	7.24500	7.2025	7.2450	+0.976%	14,072	+16.494%
2024-12-03	7.21500	7.32250	7.1750	7.1750	-0.451%	1,767	+17.631%
2024-12-02	7.07500	7.20750	7.0750	7.2075	+0.243%	73,018	+17.100%
2024-11-29	7.08500	7.19000	7.0850	7.1900	+2.312%	1,171	+17.385%
2024-11-27	7.16800	7.19950	7.0275	7.0275	+1.627%	13,426	+20.100%
2024-11-26	7.01500	7.09250	6.9150	6.9150	-2.537%	21,400	+22.054%
2024-11-25	7.13250	7.13250	7.0950	7.0950	+2.529%	5,187	+18.957%
2024-11-22	6.96000	7.03250	6.9000	6.9200	+1.765%	3,259	+21.965%
2024-11-21	6.80000	6.80000	6.8000	6.8000	-0.802%	220,482	+24.118%
2024-11-20	6.95000	6.95000	6.8550	6.8550	-1.367%	2,918	+23.122%
2024-11-19	6.87750	7.06000	6.8600	6.9500	-1.208%	27,077	+21.439%
2024-11-18	7.13000	7.13000	7.0350	7.0350	-2.461%	2,454	+19.972%
2024-11-15	7.07500	7.21250	7.0750	7.2125	+1.728%	2,322	+17.019%
2024-11-14	7.10000	7.10000	7.0200	7.0900	+3.202%	1,798	+19.041%
2024-11-13	7.02250	7.02250	6.8700	6.8700	-2.449%	6,311	+22.853%
2024-11-12	6.96000	7.05000	6.9600	7.0425	-0.565%	3,472	+19.844%
2024-11-11	7.10750	7.10750	7.0825	7.0825	-1.564%	695	+19.167%
2024-11-08	7.22000	7.22000	7.1950	7.1950	+0.524%	931	+17.304%
2024-11-07	7.28500	7.28500	7.1575	7.1575	-1.105%	270	+17.918%
2024-11-06	7.37000	7.37000	7.2125	7.2375	-5.392%	10,320	+16.615%
2024-11-05	7.68750	7.68750	7.6500	7.6500	0.000%	339	+10.327%
2024-11-04	7.65000	7.65000	7.6500	7.6500	+2.685%	1,252	+10.327%
2024-11-01	7.57750	7.61000	7.4500	7.4500	-1.325%	21,405	+13.289%
2024-10-31	7.55000	7.55000	7.5500	7.5500	-2.518%	223	+11.788%
2024-10-29	7.74000	7.74500	7.7400	7.7450	+0.519%	1,134	+8.974%
2024-10-28	7.72000	7.72000	7.7050	7.7050	-1.313%	8,684	+9.539%
2024-10-25	7.80250	7.80750	7.6875	7.8075	+0.612%	17,244	+8.101%
2024-10-24	7.76000	7.76000	7.7600	7.7600	-1.272%	1,610	+8.763%
2024-10-21	7.95000	7.95000	7.8600	7.8600	-0.820%	1,262	+7.379%
2024-10-17	7.92500	7.92500	7.9250	7.9250	-0.346%	218	+6.498%
2024-10-16	7.95250	7.95250	7.9525	7.9525	+2.021%	294	+6.130%
2024-10-15	7.75000	7.79500	7.7500	7.7950	-0.827%	1,917	+8.275%
2024-10-14	7.86750	7.86750	7.8600	7.8600	+2.410%	349	+7.379%
2024-10-11	7.74500	7.74500	7.6750	7.6750	+0.294%	1,637	+9.967%
2024-10-10	7.50000	7.65250	7.5000	7.6525	+1.023%	1,001	+10.291%
2024-10-08	7.52000	7.70500	7.5200	7.5750	-0.786%	14,873	+11.419%
2024-10-07	7.69250	7.69250	7.6350	7.6350	-0.065%	1,163	+10.544%
2024-10-04	7.63500	7.64000	7.5475	7.6400	-0.991%	3,092	+10.471%
2024-10-03	7.74500	7.74500	7.6790	7.7165	-0.175%	1,476	+9.376%
2024-10-02	7.76750	7.82200	7.7300	7.7300	-2.276%	3,513	+9.185%
2024-10-01	7.91000	7.91000	7.9100	7.9100	-1.525%	617	+6.700%
2024-09-30	8.04000	8.04000	7.9850	8.0325	-0.310%	74,082	+5.073%
2024-09-27	8.05750	8.05750	8.0575	8.0575	+1.320%	175	+4.747%
2024-09-26	7.95250	7.95250	7.9525	7.9525	+1.629%	228,725	+6.130%
2024-09-25	7.82250	7.91750	7.8225	7.8250	-0.635%	1,757	+7.859%
2024-09-23	7.89500	7.89500	7.8750	7.8750	+1.026%	1,296	+7.175%
2024-09-20	7.79500	7.79500	7.7950	7.7950	+0.581%	1,999	+8.275%
2024-09-19	7.75000	7.75000	7.7500	7.7500	-2.595%	6,003	+8.903%
2024-09-17	7.95650	7.95650	7.9565	7.9565	+1.876%	212	+6.077%
2024-09-16	8.08990	8.08990	7.8100	7.8100	-1.264%	8,645	+8.067%
2024-09-13	7.91500	7.91500	7.8907	7.9100	-0.346%	93,730	+6.700%
2024-09-12	7.79000	7.93750	7.7900	7.9375	+2.090%	8,400	+6.331%
2024-09-10	7.75000	7.84750	7.7500	7.7750	0.000%	8,909	+8.553%
2024-09-09	7.75000	7.77500	7.7500	7.7750	-0.321%	5,326	+8.553%
2024-09-06	7.80000	7.80000	7.8000	7.8000	+0.840%	169	+8.205%
2024-09-05	7.76500	7.76500	7.7350	7.7350	+2.315%	1,391	+9.114%
2024-09-03	7.56000	7.56000	7.5600	7.5600	0.000%	45,676	+11.640%
2024-08-30	7.56000	7.56000	7.5600	7.5600	-1.305%	215	+11.640%
2024-08-29	7.66000	7.66000	7.6600	7.6600	+1.457%	234	+10.183%
2024-08-28	7.55000	7.55000	7.5500	7.5500	+0.586%	213	+11.788%
2024-08-26	7.50600	7.50600	7.5060	7.5060	+2.394%	301	+12.443%
2024-08-22	7.33050	7.33050	7.3305	7.3305	+0.970%	200	+15.135%
2024-08-21	7.26010	7.26010	7.2601	7.2601	+1.397%	350	+16.252%
2024-08-19	7.16010	7.16010	7.1601	7.1601	+0.176%	1,052	+17.875%
2024-08-16	7.14750	7.14750	7.1475	7.1475	+0.953%	1,559	+18.083%
2024-08-14	7.08000	7.08000	7.0800	7.0800	-0.632%	250	+19.209%
2024-08-13	7.12500	7.12500	7.1250	7.1250	+0.494%	11,147	+18.456%
2024-08-08	7.09000	7.09000	7.0900	7.0900	+2.198%	16,185	+19.041%
2024-08-07	6.94750	6.94750	6.9375	6.9375	-0.893%	208,855	+21.658%
2024-08-06	6.79000	7.00000	6.7900	7.0000	+3.858%	400,500	+20.571%
2024-08-05	6.94250	6.94250	6.7400	6.7400	-4.735%	831	+25.223%
2024-08-02	7.07500	7.07500	7.0750	7.0750	+0.533%	3,671	+19.293%
2024-08-01	7.03750	7.03750	7.0375	7.0375	-1.848%	44,952	+19.929%
2024-07-30	7.17000	7.17000	7.1700	7.1700	-1.646%	451	+17.713%
2024-07-29	7.23250	7.29000	7.0900	7.2900	+0.241%	4,642	+15.775%
2024-07-26	7.27250	7.27250	7.2725	7.2725	+0.103%	254	+16.054%
2024-07-25	7.26500	7.26500	7.2650	7.2650	+1.608%	344	+16.173%
2024-07-24	7.14500	7.15000	7.1450	7.1500	+1.997%	5,000	+18.042%
2024-07-22	7.01000	7.01000	7.0100	7.0100	-4.626%	103	+20.399%
2024-07-18	7.36750	7.36750	7.3500	7.3500	-2.390%	5,619	+14.830%
2024-07-17	7.53000	7.53000	7.5300	7.5300	-0.133%	304	+12.085%
2024-07-15	7.54000	7.54000	7.5400	7.5400	+0.701%	700	+11.936%
2024-07-11	7.48990	7.51000	7.4000	7.4875	+2.815%	47,808	+12.721%
2024-07-10	7.28250	7.28250	7.2825	7.2825	+1.654%	937	+15.894%
2024-07-09	7.32000	7.32000	7.1640	7.1640	+0.196%	2,565	+17.811%
2024-07-08	7.15000	7.15000	7.1500	7.1500	-3.378%	11,755	+18.042%
2024-07-05	7.22500	7.40000	7.2250	7.4000	+3.860%	237	+14.054%
2024-07-01	7.32990	7.32990	7.1250	7.1250	+3.111%	10,840	+18.456%
2024-06-28	7.01000	7.01000	6.8700	6.9100	-1.286%	16,966	+22.142%
2024-06-27	7.00000	7.00000	7.0000	7.0000	+0.719%	965	+20.571%
2024-06-26	6.95000	6.95000	6.9500	6.9500	-1.243%	294	+21.439%
2024-06-25	6.98000	7.03750	6.9800	7.0375	-0.880%	101,423	+19.929%
2024-06-24	7.10000	7.10000	7.1000	7.1000	+1.719%	582	+18.873%
2024-06-21	6.96500	6.98000	6.9650	6.9800	-1.966%	1,614	+20.917%
2024-06-18	6.86000	7.12000	6.8600	7.1200	+2.152%	1,883	+18.539%
2024-06-17	6.97000	6.97000	6.9700	6.9700	+3.875%	257	+21.090%
2024-06-14	7.01000	7.01000	6.7100	6.7100	-4.721%	146,655	+25.782%
2024-06-13	7.04250	7.04250	7.0425	7.0425	-2.458%	1,860	+19.844%
2024-06-12	7.22000	7.22000	7.2200	7.2200	+0.979%	2,187	+16.898%
2024-06-11	7.06750	7.15000	7.0675	7.1500	+0.563%	747	+18.042%
2024-06-10	7.17500	7.24000	7.1100	7.1100	-3.397%	8,648	+18.706%
2024-06-06	7.40000	7.40000	7.3600	7.3600	-2.998%	1,808	+14.674%
2024-06-05	7.48000	7.58750	7.4800	7.5875	+3.619%	6,057	+11.236%
2024-06-04	7.38750	7.38750	7.3225	7.3225	-3.904%	606	+15.261%
2024-06-03	7.48990	7.62000	7.4490	7.6200	+6.276%	25,957	+10.761%
2024-05-31	7.20500	7.22450	7.1700	7.1700	-0.313%	279,304	+17.713%
2024-05-28	7.20500	7.30500	7.1925	7.1925	+1.589%	24,856	+17.344%
2024-05-24	7.11260	7.11260	7.0800	7.0800	-2.176%	6,502	+19.209%
2024-05-23	7.23750	7.23750	7.2375	7.2375	+0.941%	10,636	+16.615%
2024-05-22	7.26750	7.26750	7.1700	7.1700	-1.915%	804	+17.713%
2024-05-17	7.37000	7.40750	7.3100	7.3100	-3.083%	3,859	+15.458%
2024-05-16	7.54250	7.54250	7.5425	7.5425	+1.891%	34,977	+11.899%
2024-05-15	7.50500	7.50500	7.4025	7.4025	+1.683%	946	+14.016%
2024-05-14	7.25250	7.31250	7.2525	7.2800	+0.636%	1,286	+15.934%
2024-05-13	7.39000	7.39000	7.2340	7.2340	+0.194%	1,778	+16.671%
2024-05-10	7.38750	7.38750	7.2200	7.2200	+5.171%	7,416	+16.898%
2024-05-07	6.86500	6.86500	6.8650	6.8650	+2.158%	436	+22.942%
2024-05-02	6.83000	6.83000	6.7200	6.7200	+5.827%	3,903	+25.595%
2024-05-01	6.60000	6.60000	6.3500	6.3500	-5.716%	351	+32.913%
2024-04-30	6.56000	6.73500	6.5600	6.7350	+1.278%	1,252	+25.316%
2024-04-29	6.65500	6.65500	6.6500	6.6500	-0.931%	45,127	+26.917%
2024-04-26	6.71250	6.71250	6.7125	6.7125	+1.705%	205	+25.736%
2024-04-25	6.52500	6.60000	6.5250	6.6000	-2.077%	1,042	+27.879%
2024-04-23	6.54000	6.74000	6.5200	6.7400	+4.213%	259,336	+25.223%
2024-04-22	6.40250	6.46750	6.4025	6.4675	+2.011%	1,634	+30.499%
2024-04-19	6.28000	6.34000	6.2800	6.3400	+3.224%	10,414	+33.123%
2024-04-17	6.14200	6.14200	6.1420	6.1420	+0.425%	2,938	+37.415%
2024-04-16	6.29000	6.35000	6.1160	6.1160	-3.836%	6,358	+37.999%
2024-04-15	6.36000	6.36000	6.3600	6.3600	+1.355%	777	+32.704%
2024-04-12	6.32000	6.32000	6.2700	6.2750	+1.867%	1,544	+34.502%
2024-04-11	6.16750	6.16750	6.1600	6.1600	+0.736%	57,974	+37.013%
2024-04-10	6.25000	6.25000	6.1150	6.1150	-4.453%	4,358	+38.021%
2024-04-09	6.40000	6.48500	6.4000	6.4000	-0.775%	28,273	+31.875%
2024-04-08	6.46750	6.46750	6.3800	6.4500	+0.389%	1,915	+30.853%
2024-04-05	6.42500	6.42500	6.4250	6.4250	-1.683%	361	+31.362%
2024-04-04	6.53500	6.53500	6.5350	6.5350	+1.083%	2,233	+29.151%
2024-04-03	6.55000	6.55000	6.4575	6.4650	-0.729%	3,709	+30.549%
2024-04-02	6.51250	6.51250	6.5125	6.5125	-1.920%	1,448	+29.597%
2024-04-01	6.57000	6.79000	6.5150	6.6400	+1.657%	2,787	+27.108%
2024-03-28	6.70000	6.70000	6.5318	6.5318	-3.351%	6,540	+29.214%
2024-03-27	6.75830	6.75830	6.7583	6.7583	+3.338%	269	+24.883%
2024-03-26	6.54000	6.54000	6.5400	6.5400	0.000%	585	+29.052%
2024-03-25	6.68750	6.68750	6.5300	6.5400	-1.432%	269,147	+29.052%
2024-03-22	6.63500	6.63500	6.6350	6.6350	-0.822%	2,210	+27.204%
2024-03-21	6.69000	6.69000	6.6900	6.6900	-0.224%	200	+26.158%
2024-03-20	6.63000	6.70500	6.6300	6.7050	-0.223%	1,058	+25.876%
2024-03-15	6.77000	6.77000	6.7200	6.7200	+0.599%	26,850	+25.595%
2024-03-14	6.70000	6.70000	6.6350	6.6800	-2.624%	1,100	+26.347%
2024-03-13	6.86000	6.86000	6.8600	6.8600	+1.780%	212	+23.032%
2024-03-12	6.78250	6.78250	6.7400	6.7400	+0.260%	4,989	+25.223%
2024-03-11	6.78000	6.79250	6.7225	6.7225	+0.037%	2,750	+25.549%
2024-03-08	6.75500	6.75500	6.7200	6.7200	+0.336%	1,122	+25.595%
2024-03-07	6.72000	6.72000	6.6975	6.6975	+0.187%	49,781	+26.017%
2024-03-06	6.62000	6.68500	6.6200	6.6850	+3.005%	1,533	+26.253%
2024-03-05	6.50000	6.57000	6.4900	6.4900	+0.387%	4,494	+30.046%
2024-03-04	6.37750	6.46500	6.3775	6.4650	+2.456%	2,676	+30.549%
2024-02-29	6.38030	6.38030	6.3100	6.3100	-1.675%	68,694	+33.756%
2024-02-28	6.38750	6.41750	6.3875	6.4175	+0.117%	1,228	+31.515%
2024-02-26	6.41000	6.45000	6.4100	6.4100	-1.950%	2,064	+31.669%
2024-02-23	6.53750	6.53750	6.5375	6.5375	+2.469%	286	+29.101%
2024-02-21	6.43500	6.43500	6.3800	6.3800	0.000%	2,756	+32.288%
2024-02-16	6.32000	6.38000	6.3200	6.3800	-0.117%	6,794	+32.288%
2024-02-15	6.42000	6.42000	6.3875	6.3875	+1.550%	1,994	+32.133%
2024-02-14	6.37500	6.37500	6.2800	6.2900	-1.449%	3,625	+34.181%
2024-02-12	6.38250	6.38250	6.3825	6.3825	-0.195%	8,139	+32.237%
2024-02-09	6.38000	6.49000	6.3800	6.3950	+0.868%	11,821	+31.978%
2024-02-08	6.34000	6.34000	6.3400	6.3400	-2.761%	284	+33.123%
2024-02-07	6.51750	6.58000	6.5175	6.5200	-1.733%	3,291	+29.448%
2024-02-05	6.61250	6.64250	6.6125	6.6350	+0.047%	251,395	+27.204%
2024-02-02	6.80780	6.80820	6.6319	6.6319	-2.076%	10,510	+27.264%
2024-02-01	6.77250	6.77250	6.7725	6.7725	-2.799%	263	+24.622%
2024-01-31	6.86750	6.96750	6.8675	6.9675	+3.838%	1,145	+21.134%
2024-01-30	6.85250	6.85250	6.7100	6.7100	-0.149%	448,643	+25.782%
2024-01-29	6.75000	6.80250	6.7200	6.7200	-0.958%	2,974	+25.595%
2024-01-26	6.85000	6.85500	6.7500	6.7850	-0.949%	14,134	+24.392%
2024-01-25	6.85000	6.85000	6.8500	6.8500	-1.297%	5,811	+23.212%
2024-01-24	6.94000	6.94000	6.9400	6.9400	+0.653%	168	+21.614%
2024-01-23	6.72010	6.89500	6.7201	6.8950	-0.791%	3,342	+22.408%
2024-01-22	7.01250	7.01250	6.9500	6.9500	-6.334%	3,213	+21.439%
2024-01-19	7.22750	7.42000	7.2275	7.4200	+3.704%	4,134	+13.747%
2024-01-18	7.15000	7.29250	7.1200	7.1550	-1.174%	3,893	+17.959%
2024-01-17	7.20000	7.24000	7.2000	7.2400	-2.063%	10,800	+16.575%
2024-01-16	7.32000	7.39250	7.3200	7.3925	+0.339%	2,713	+14.170%
2024-01-12	7.48000	7.48000	7.3675	7.3675	-0.473%	1,125	+14.557%
2024-01-11	7.26750	7.40250	7.2675	7.4025	+0.989%	772	+14.016%
2024-01-08	7.41750	7.42000	7.2700	7.3300	+0.274%	34,004	+15.143%
2024-01-05	7.36500	7.41000	7.3100	7.3100	+0.453%	1,519	+15.458%
2024-01-04	7.27700	7.27700	7.2770	7.2770	+1.210%	100	+15.982%
2024-01-03	7.19000	7.19000	7.1900	7.1900	-2.640%	165	+17.385%
2024-01-02	7.38250	7.38500	7.3825	7.3850	-0.371%	961	+14.286%
2023-12-28	7.58990	7.58990	7.4125	7.4125	-1.233%	4,070	+13.862%
2023-12-27	7.33010	7.54000	7.3301	7.5050	-1.863%	39,180	+12.458%
2023-12-26	7.64750	7.64750	7.6475	7.6475	+3.345%	7,903	+10.363%
2023-12-22	7.40000	7.40000	7.4000	7.4000	+0.989%	168	+14.054%
2023-12-20	7.42500	7.42500	7.3275	7.3275	-0.204%	1,958	+15.183%
2023-12-19	7.47750	7.47750	7.3425	7.3425	+1.838%	536	+14.947%
2023-12-18	7.33500	7.33500	7.2100	7.2100	-1.030%	10,385	+17.060%
2023-12-15	7.21250	7.28500	7.2125	7.2850	-1.254%	101,011	+15.854%
2023-12-14	7.51000	7.51000	7.3625	7.3775	+3.326%	10,358	+14.402%
2023-12-13	7.14000	7.14000	7.1400	7.1400	+1.493%	1,329	+18.207%
2023-12-12	7.14250	7.14250	7.0350	7.0350	+1.369%	3,599	+19.972%
2023-12-11	7.12000	7.12000	6.9400	6.9400	-1.769%	51,198	+21.614%
2023-12-08	7.06500	7.06500	7.0650	7.0650	+0.177%	1,075	+19.462%
2023-12-07	7.10000	7.10000	7.0525	7.0525	+0.499%	1,139	+19.674%
2023-12-06	7.10500	7.15500	7.0175	7.0175	-0.284%	1,917	+20.271%
2023-12-04	7.15250	7.15250	7.0375	7.0375	-0.036%	729	+19.929%
2023-11-30	7.05010	7.07000	7.0400	7.0400	-0.354%	103,144	+19.886%
2023-11-28	7.04000	7.06500	7.0400	7.0650	+0.355%	2,490	+19.462%
2023-11-27	7.09000	7.11750	7.0400	7.0400	-0.424%	4,534	+19.886%
2023-11-22	6.94500	7.07000	6.9450	7.0700	+0.784%	2,717	+19.378%
2023-11-21	7.08500	7.08500	7.0000	7.0150	-3.904%	4,009	+20.314%
2023-11-20	7.13750	7.30000	7.1125	7.3000	+4.659%	125,998	+15.616%
2023-11-17	6.97500	6.97500	6.9750	6.9750	+2.876%	425	+21.004%
2023-11-16	6.76000	6.78000	6.7600	6.7800	-0.147%	10,000	+24.484%
2023-11-15	6.79000	6.79000	6.7900	6.7900	-0.513%	573	+24.300%
2023-11-14	6.76000	6.82500	6.7600	6.8250	+1.487%	3,296	+23.663%
2023-11-13	6.65500	6.72500	6.6550	6.7250	+1.894%	1,494	+25.502%
2023-11-10	6.49000	6.60000	6.4700	6.6000	+1.617%	126,940	+27.879%
2023-11-08	6.45000	6.49500	6.4500	6.4950	-0.840%	51,437	+29.946%
2023-11-07	6.51000	6.55000	6.5100	6.5500	-1.244%	3,501	+28.855%
2023-11-06	6.64250	6.64250	6.6325	6.6325	-0.525%	1,782	+27.252%
2023-11-03	6.68250	6.68250	6.6325	6.6675	+5.124%	53,485	+26.584%
2023-11-01	6.34250	6.34250	6.3425	6.3425	+0.079%	7,828	+33.071%
2023-10-31	6.24000	6.40500	6.2400	6.3375	+1.889%	1,543	+33.176%
2023-10-30	6.16010	6.30250	6.1601	6.2200	+1.262%	1,655	+35.691%
2023-10-27	6.13000	6.14250	6.1300	6.1425	+0.368%	10,370	+37.403%
2023-10-26	6.10250	6.15000	6.1025	6.1200	+1.115%	1,797	+37.908%
2023-10-25	6.04750	6.05250	6.0475	6.0525	-2.458%	3,231	+39.447%
2023-10-24	6.11000	6.20500	6.1100	6.2050	+2.647%	1,257	+36.019%
2023-10-23	6.08750	6.09000	5.9600	6.0450	0.000%	6,172	+39.620%
2023-10-20	6.04500	6.04500	6.0450	6.0450	+1.341%	126	+39.620%
2023-10-19	5.98033	5.98033	5.9650	5.9650	-0.500%	15,315	+41.492%
2023-10-18	5.99500	5.99500	5.9950	5.9950	-1.439%	12,516	+40.784%
2023-10-17	6.14500	6.14500	6.0825	6.0825	-0.041%	1,259	+38.759%
2023-10-16	6.05500	6.12000	6.0550	6.0850	+0.662%	11,748	+38.702%
2023-10-13	6.04500	6.04500	6.0450	6.0450	-1.387%	8,771	+39.620%
2023-10-12	6.10250	6.14000	6.0800	6.1300	+0.245%	5,262	+37.684%
2023-10-11	6.15250	6.18400	6.1150	6.1150	+1.747%	1,940	+38.021%
2023-10-10	6.01000	6.11990	6.0100	6.0100	+1.692%	2,198	+40.433%
2023-10-09	5.91000	5.91000	5.9100	5.9100	+0.085%	410	+42.809%
2023-10-06	5.85000	5.90500	5.8200	5.9050	+0.897%	5,640	+42.930%
2023-10-05	5.89500	5.89500	5.8525	5.8525	-1.057%	1,019	+44.212%
2023-10-04	5.89000	5.91500	5.8900	5.9150	+2.513%	1,468	+42.688%
2023-10-03	5.77000	5.77000	5.7200	5.7700	-6.973%	47,195	+46.274%
2023-09-29	6.20250	6.20250	6.2025	6.2025	+0.527%	515	+36.074%
2023-09-28	6.17500	6.17500	6.1700	6.1700	-1.673%	1,028	+36.791%
2023-09-26	6.31750	6.32000	6.2750	6.2750	-1.064%	6,093	+34.502%
2023-09-25	6.31000	6.34250	6.3100	6.3425	-2.946%	11,567	+33.071%
2023-09-21	6.56750	6.61000	6.4200	6.5350	-2.463%	22,936	+29.151%
2023-09-20	6.80200	6.80200	6.7000	6.7000	+0.942%	14,644	+25.970%
2023-09-19	6.63750	6.63750	6.6375	6.6375	-0.038%	146	+27.156%
2023-09-18	6.64000	6.64000	6.6400	6.6400	+0.226%	12,322	+27.108%
2023-09-15	6.81250	6.81250	6.6250	6.6250	-1.524%	14,064	+27.396%
2023-09-14	6.75750	6.75750	6.7275	6.7275	+3.183%	12,824	+25.455%
2023-09-13	6.62500	6.62500	6.5200	6.5200	-4.678%	5,403	+29.448%
2023-09-12	6.84000	6.84000	6.8400	6.8400	+3.167%	2,525	+23.392%
2023-09-11	6.66750	6.80250	6.6300	6.6300	+1.067%	12,863	+27.300%
2023-09-08	6.64000	6.72500	6.5600	6.5600	-1.575%	1,708	+28.659%
2023-09-07	6.67000	6.67000	6.6650	6.6650	+2.161%	13,840	+26.632%
2023-09-06	6.52000	6.52400	6.5200	6.5240	-1.264%	176,130	+29.368%
2023-09-05	6.61750	6.61750	6.5590	6.6075	-2.938%	1,373	+27.734%
2023-09-01	6.80750	6.80750	6.8075	6.8075	+1.332%	819	+23.981%
2023-08-31	6.80000	6.80000	6.7180	6.7180	-0.951%	3,348	+25.633%
2023-08-30	6.80000	6.80000	6.7825	6.7825	+0.780%	2,027	+24.438%
2023-08-29	6.73000	6.80000	6.7300	6.7300	+1.127%	2,484	+25.409%
2023-08-25	6.68750	6.68750	6.6000	6.6550	+1.410%	3,348	+26.822%
2023-08-24	6.60000	6.60000	6.5625	6.5625	-1.093%	4,479	+28.610%
2023-08-23	6.63500	6.63500	6.6350	6.6350	+2.392%	11,465	+27.204%
2023-08-22	6.48000	6.48000	6.4800	6.4800	-0.804%	1,336	+30.247%
2023-08-21	6.51750	6.53250	6.5175	6.5325	+1.240%	793	+29.200%
2023-08-18	6.39000	6.45250	6.3900	6.4525	+0.663%	612	+30.802%
2023-08-17	6.40000	6.41000	6.4000	6.4100	-2.249%	6,589	+31.669%
2023-08-16	6.55750	6.55750	6.5575	6.5575	-0.794%	632	+28.708%
2023-08-14	6.56000	6.70500	6.5600	6.6100	+0.762%	10,983	+27.685%
2023-08-11	6.61500	6.61500	6.5600	6.5600	-3.706%	6,781	+28.659%
2023-08-10	6.81250	6.81250	6.8125	6.8125	+4.167%	227	+23.890%

.dark-mode .xHjQBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHjQBJ{ color: #333333; background-color: white; border: 2px solid #333333; }ESOCFENEL SOCIETA PER AZIONIstock OTC

ESOCF
ENEL SOCIETA PER AZIONI
stock OTC