(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-28 | 00:00:00 | 18,62 | 18,77 | 18,57 | 18,74 | 2.285.984 | 2001-05-29 | 00:00:00 | 18,68 | 19,01 | 18,65 | 18,90 | 4.270.823 | 2001-05-30 | 00:00:00 | 19,00 | 19,30 | 18,90 | 19,20 | 14.989.180 | 2001-05-31 | 00:00:00 | 19,07 | 19,50 | 19,07 | 19,26 | 14.718.640 | 2001-06-01 | 00:00:00 | 19,39 | 19,45 | 19,08 | 19,30 | 22.566.360 | 2001-06-04 | 00:00:00 | 19,31 | 19,50 | 19,31 | 19,49 | 2.415.257 | 2001-06-05 | 00:00:00 | 19,46 | 19,69 | 19,36 | 19,65 | 3.844.729 | 2001-06-06 | 00:00:00 | 19,60 | 19,67 | 19,26 | 19,26 | 13.708.910 | 2001-06-07 | 00:00:00 | 19,26 | 19,50 | 19,25 | 19,35 | 4.088.900 | 2001-06-08 | 00:00:00 | 19,55 | 19,58 | 19,30 | 19,53 | 3.680.202 | 2001-06-11 | 00:00:00 | 19,37 | 19,70 | 19,35 | 19,54 | 4.580.606 | 2001-06-12 | 00:00:00 | 19,59 | 19,73 | 19,36 | 19,70 | 3.495.645 | 2001-06-13 | 00:00:00 | 19,69 | 19,87 | 19,63 | 19,74 | 4.836.380 | 2001-06-14 | 00:00:00 | 19,65 | 19,74 | 19,63 | 19,65 | 2.587.020 | 2001-06-15 | 00:00:00 | 19,69 | 19,84 | 19,55 | 19,84 | 8.863.373 | 2001-06-18 | 00:00:00 | 19,77 | 19,88 | 19,16 | 19,34 | 6.407.955 | 2001-06-19 | 00:00:00 | 19,30 | 19,43 | 18,86 | 18,90 | 24.916.930 | 2001-06-20 | 00:00:00 | 18,84 | 18,85 | 18,54 | 18,70 | 11.669.950 | 2001-06-21 | 00:00:00 | 18,75 | 18,75 | 18,43 | 18,49 | 8.047.572 | 2001-06-22 | 00:00:00 | 18,51 | 18,72 | 18,24 | 18,57 | 8.256.350 | 2001-06-25 | 00:00:00 | 18,42 | 18,85 | 18,40 | 18,85 | 4.270.617 | 2001-06-26 | 00:00:00 | 18,82 | 18,95 | 18,48 | 18,48 | 4.992.478 | 2001-06-27 | 00:00:00 | 18,49 | 18,67 | 18,34 | 18,40 | 5.554.817 | 2001-06-28 | 00:00:00 | 18,48 | 18,63 | 18,23 | 18,55 | 8.029.360 | 2001-06-29 | 00:00:00 | 18,70 | 18,87 | 18,51 | 18,84 | 5.896.056 | 2001-07-02 | 00:00:00 | 18,52 | 18,71 | 18,50 | 18,60 | 3.664.880 | 2001-07-03 | 00:00:00 | 18,85 | 18,93 | 18,65 | 18,65 | 4.243.129 | 2001-07-04 | 00:00:00 | 18,65 | 18,92 | 18,65 | 18,92 | 9.558.720 | 2001-07-05 | 00:00:00 | 18,78 | 19,18 | 18,73 | 19,18 | 11.765.530 | 2001-07-06 | 00:00:00 | 19,09 | 19,24 | 18,65 | 18,65 | 7.104.215 | 2001-07-09 | 00:00:00 | 18,67 | 18,98 | 18,32 | 18,80 | 7.186.074 | 2001-07-10 | 00:00:00 | 18,81 | 19,05 | 18,55 | 18,55 | 3.745.526 | 2001-07-11 | 00:00:00 | 18,50 | 18,50 | 18,12 | 18,27 | 17.476.310 | 2001-07-12 | 00:00:00 | 18,50 | 18,63 | 18,12 | 18,32 | 4.113.447 | 2001-07-13 | 00:00:00 | 18,32 | 18,32 | 18,32 | 18,32 | 0 | 2001-07-16 | 00:00:00 | 18,62 | 18,74 | 18,30 | 18,47 | 2.809.640 | 2001-07-17 | 00:00:00 | 18,37 | 18,65 | 18,15 | 18,65 | 6.045.920 | 2001-07-18 | 00:00:00 | 18,70 | 18,70 | 18,24 | 18,55 | 5.703.537 | 2001-07-19 | 00:00:00 | 18,50 | 18,55 | 18,37 | 18,48 | 2.602.728 | 2001-07-20 | 00:00:00 | 18,39 | 18,46 | 18,26 | 18,33 | 2.770.102 | 2001-07-23 | 00:00:00 | 18,35 | 18,69 | 18,29 | 18,45 | 4.449.034 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|