(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-23 | 00:00:00 | 18,35 | 18,69 | 18,29 | 18,45 | 4.449.034 | | 2001-07-24 | 00:00:00 | 18,35 | 18,60 | 18,27 | 18,44 | 3.641.595 | | 2001-07-25 | 00:00:00 | 18,49 | 18,53 | 18,10 | 18,20 | 6.098.121 | | 2001-07-26 | 00:00:00 | 18,26 | 18,51 | 18,19 | 18,29 | 2.854.990 | | 2001-07-27 | 00:00:00 | 18,28 | 18,40 | 18,22 | 18,40 | 2.333.450 | | 2001-07-30 | 00:00:00 | 18,40 | 18,68 | 18,31 | 18,65 | 2.940.745 | | 2001-07-31 | 00:00:00 | 18,66 | 18,71 | 18,43 | 18,65 | 4.652.921 | | 2001-08-01 | 00:00:00 | 18,73 | 18,83 | 18,56 | 18,60 | 13.805.870 | | 2001-08-02 | 00:00:00 | 18,61 | 18,82 | 18,58 | 18,68 | 12.815.660 | | 2001-08-03 | 00:00:00 | 18,60 | 18,74 | 18,50 | 18,50 | 10.827.270 | | 2001-08-06 | 00:00:00 | 18,55 | 18,70 | 18,52 | 18,65 | 2.037.059 | | 2001-08-07 | 00:00:00 | 18,60 | 18,68 | 18,43 | 18,65 | 1.645.423 | | 2001-08-08 | 00:00:00 | 18,58 | 18,67 | 18,42 | 18,59 | 2.609.931 | | 2001-08-09 | 00:00:00 | 18,54 | 18,66 | 18,29 | 18,46 | 4.135.149 | | 2001-08-10 | 00:00:00 | 18,55 | 18,69 | 18,29 | 18,33 | 3.232.211 | | 2001-08-13 | 00:00:00 | 18,50 | 18,67 | 18,38 | 18,54 | 2.892.814 | | 2001-08-14 | 00:00:00 | 18,67 | 18,73 | 18,45 | 18,45 | 2.054.608 | | 2001-08-15 | 00:00:00 | 18,45 | 18,45 | 18,45 | 18,45 | 0 | | 2001-08-16 | 00:00:00 | 18,66 | 18,66 | 18,17 | 18,22 | 6.394.577 | | 2001-08-17 | 00:00:00 | 18,25 | 18,32 | 17,90 | 18,10 | 5.898.294 | | 2001-08-20 | 00:00:00 | 17,99 | 18,08 | 17,63 | 17,97 | 4.601.903 | | 2001-08-21 | 00:00:00 | 18,00 | 18,16 | 17,83 | 17,95 | 5.520.198 | | 2001-08-22 | 00:00:00 | 17,95 | 18,30 | 17,89 | 18,17 | 4.425.039 | | 2001-08-23 | 00:00:00 | 18,20 | 18,43 | 18,12 | 18,21 | 5.204.971 | | 2001-08-24 | 00:00:00 | 18,20 | 18,54 | 18,20 | 18,40 | 3.065.216 | | 2001-08-27 | 00:00:00 | 18,51 | 18,55 | 18,30 | 18,41 | 1.204.527 | | 2001-08-28 | 00:00:00 | 18,49 | 18,50 | 18,20 | 18,30 | 4.937.019 | | 2001-08-29 | 00:00:00 | 18,22 | 18,58 | 18,15 | 18,31 | 5.270.486 | | 2001-08-30 | 00:00:00 | 18,31 | 18,40 | 18,03 | 18,07 | 2.262.667 | | 2001-08-31 | 00:00:00 | 18,14 | 18,36 | 18,05 | 18,25 | 3.153.409 | | 2001-09-03 | 00:00:00 | 18,33 | 18,33 | 18,07 | 18,12 | 2.127.681 | | 2001-09-04 | 00:00:00 | 18,23 | 18,38 | 18,16 | 18,34 | 3.004.651 | | 2001-09-05 | 00:00:00 | 18,32 | 18,44 | 18,24 | 18,42 | 4.572.508 | | 2001-09-06 | 00:00:00 | 18,43 | 18,43 | 18,02 | 18,15 | 3.933.287 | | 2001-09-07 | 00:00:00 | 18,03 | 18,17 | 17,71 | 18,00 | 6.463.453 | | 2001-09-10 | 00:00:00 | 17,94 | 17,98 | 17,35 | 17,60 | 6.467.468 | | 2001-09-11 | 00:00:00 | 17,61 | 17,79 | 16,68 | 17,20 | 7.262.272 | | 2001-09-12 | 00:00:00 | 16,60 | 17,50 | 16,60 | 17,05 | 5.425.470 | | 2001-09-13 | 00:00:00 | 17,00 | 17,10 | 16,82 | 17,00 | 4.316.530 | | 2001-09-14 | 00:00:00 | 16,93 | 17,13 | 16,33 | 16,58 | 10.290.030 | | 2001-09-17 | 00:00:00 | 16,30 | 16,59 | 15,77 | 16,55 | 9.086.645 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
