(Login BolsaPT & Canal Forex) |
|
 ENDESA - [Ticker: ELE.MC] |     | | Última Trade | 19,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,040 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 19,660 | PER | 0,00% | | Máximo | 19,760 | Pagamento Dividendo | | | Mínimo | 19,575 | Data Ex-Dividendo | | | Fecho Anterior | 19,645 | Yield | | | Volume | 1.634.685 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ELE.MC de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 19,70 | 19,75 | 18,88 | 19,01 | 3.615.680 | | 2000-01-04 | 00:00:00 | 18,88 | 18,88 | 18,20 | 18,50 | 4.048.543 | | 2000-01-05 | 00:00:00 | 18,20 | 18,68 | 18,13 | 18,64 | 4.688.995 | | 2000-01-06 | 00:00:00 | 18,64 | 18,64 | 18,64 | 18,64 | 0 | | 2000-01-07 | 00:00:00 | 18,90 | 19,35 | 18,86 | 19,31 | 4.027.102 | | 2000-01-10 | 00:00:00 | 19,55 | 19,55 | 19,06 | 19,31 | 2.533.020 | | 2000-01-11 | 00:00:00 | 19,38 | 19,40 | 19,08 | 19,40 | 3.859.573 | | 2000-01-12 | 00:00:00 | 19,40 | 19,40 | 19,15 | 19,32 | 4.146.516 | | 2000-01-13 | 00:00:00 | 19,39 | 19,39 | 18,75 | 19,03 | 3.442.513 | | 2000-01-14 | 00:00:00 | 18,97 | 19,38 | 18,70 | 18,74 | 4.674.502 | | 2000-01-17 | 00:00:00 | 18,65 | 18,74 | 18,10 | 18,25 | 3.756.182 | | 2000-01-18 | 00:00:00 | 18,15 | 18,23 | 17,80 | 18,00 | 3.763.779 | | 2000-01-19 | 00:00:00 | 17,80 | 18,05 | 17,70 | 18,05 | 3.046.315 | | 2000-01-20 | 00:00:00 | 18,07 | 18,75 | 18,07 | 18,75 | 4.169.688 | | 2000-01-21 | 00:00:00 | 18,80 | 19,55 | 18,76 | 19,21 | 7.178.988 | | 2000-01-24 | 00:00:00 | 19,50 | 19,68 | 18,83 | 18,93 | 4.062.289 | | 2000-01-25 | 00:00:00 | 18,83 | 18,92 | 18,53 | 18,66 | 4.089.443 | | 2000-01-26 | 00:00:00 | 18,66 | 19,23 | 18,65 | 19,04 | 2.978.839 | | 2000-01-27 | 00:00:00 | 19,09 | 19,49 | 19,06 | 19,40 | 4.886.541 | | 2000-01-28 | 00:00:00 | 19,72 | 19,74 | 18,40 | 18,69 | 6.141.874 | | 2000-01-31 | 00:00:00 | 18,55 | 19,10 | 18,53 | 18,91 | 4.066.169 | | 2000-02-01 | 00:00:00 | 19,10 | 19,15 | 18,55 | 18,61 | 4.176.367 | | 2000-02-02 | 00:00:00 | 18,79 | 19,20 | 18,32 | 19,15 | 4.920.043 | | 2000-02-03 | 00:00:00 | 19,15 | 19,71 | 18,90 | 19,55 | 5.761.768 | | 2000-02-04 | 00:00:00 | 19,74 | 19,74 | 19,30 | 19,30 | 3.551.328 | | 2000-02-07 | 00:00:00 | 19,10 | 19,33 | 19,04 | 19,12 | 2.594.220 | | 2000-02-08 | 00:00:00 | 19,00 | 19,54 | 18,86 | 19,41 | 5.134.419 | | 2000-02-09 | 00:00:00 | 19,60 | 19,73 | 18,81 | 19,20 | 4.888.518 | | 2000-02-10 | 00:00:00 | 18,86 | 19,40 | 18,86 | 19,34 | 2.962.044 | | 2000-02-11 | 00:00:00 | 19,00 | 19,17 | 18,65 | 19,00 | 4.836.806 | | 2000-02-14 | 00:00:00 | 18,61 | 18,78 | 18,30 | 18,58 | 5.023.575 | | 2000-02-15 | 00:00:00 | 18,55 | 18,74 | 18,36 | 18,70 | 3.166.774 | | 2000-02-16 | 00:00:00 | 18,75 | 19,20 | 18,49 | 19,11 | 5.100.939 | | 2000-02-17 | 00:00:00 | 18,95 | 19,40 | 18,90 | 19,12 | 4.255.828 | | 2000-02-18 | 00:00:00 | 19,01 | 19,25 | 18,93 | 19,16 | 4.207.234 | | 2000-02-21 | 00:00:00 | 19,39 | 19,80 | 19,31 | 19,78 | 7.974.487 | | 2000-02-22 | 00:00:00 | 19,75 | 20,74 | 19,62 | 20,57 | 12.956.830 | | 2000-02-23 | 00:00:00 | 20,70 | 21,72 | 20,30 | 21,55 | 14.961.530 | | 2000-02-24 | 00:00:00 | 21,51 | 21,85 | 20,50 | 20,90 | 8.063.805 | | 2000-02-25 | 00:00:00 | 21,20 | 22,10 | 21,00 | 22,05 | 10.718.010 | | 2000-02-28 | 00:00:00 | 22,00 | 22,64 | 21,44 | 21,56 | 5.432.976 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
