(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 19,69 | 19,77 | 19,61 | 19,74 | 63.295 | | 2018-08-10 | 00:00:00 | 19,60 | 19,78 | 19,59 | 19,64 | 1.069.040 | | 2018-08-13 | 00:00:00 | 19,63 | 19,76 | 19,52 | 19,75 | 516.087 | | 2018-08-14 | 00:00:00 | 19,82 | 19,85 | 19,71 | 19,75 | 878.627 | | 2018-08-15 | 00:00:00 | 19,75 | 19,76 | 19,46 | 19,58 | 618.621 | | 2018-08-16 | 00:00:00 | 19,58 | 19,64 | 19,47 | 19,55 | 773.248 | | 2018-08-17 | 00:00:00 | 19,56 | 19,68 | 19,48 | 19,63 | 690.784 | | 2018-08-20 | 00:00:00 | 19,66 | 19,76 | 19,47 | 19,53 | 782.327 | | 2018-08-21 | 00:00:00 | 19,52 | 19,69 | 19,50 | 19,55 | 697.477 | | 2018-08-22 | 00:00:00 | 19,54 | 19,72 | 19,50 | 19,60 | 843.556 | | 2018-08-23 | 00:00:00 | 19,60 | 19,69 | 19,52 | 19,58 | 609.440 | | 2018-08-24 | 00:00:00 | 19,53 | 19,64 | 19,51 | 19,59 | 789.162 | | 2018-08-27 | 00:00:00 | 19,66 | 19,66 | 19,54 | 19,62 | 540.085 | | 2018-08-28 | 00:00:00 | 19,64 | 19,73 | 19,55 | 19,59 | 573.906 | | 2018-08-29 | 00:00:00 | 19,64 | 19,69 | 19,52 | 19,62 | 588.370 | | 2018-08-30 | 00:00:00 | 19,59 | 19,65 | 19,30 | 19,42 | 1.102.337 | | 2018-08-31 | 00:00:00 | 19,32 | 19,39 | 19,19 | 19,29 | 1.396.440 | | 2018-09-03 | 00:00:00 | 19,26 | 19,36 | 19,18 | 19,20 | 819.943 | | 2018-09-04 | 00:00:00 | 19,26 | 19,33 | 19,15 | 19,32 | 1.286.357 | | 2018-09-05 | 00:00:00 | 19,31 | 19,48 | 19,26 | 19,38 | 1.096.014 | | 2018-09-06 | 00:00:00 | 19,42 | 19,55 | 19,33 | 19,42 | 1.804.226 | | 2018-09-07 | 00:00:00 | 19,38 | 19,44 | 19,08 | 19,21 | 801.523 | | 2018-09-10 | 00:00:00 | 19,20 | 19,39 | 19,17 | 19,28 | 836.640 | | 2018-09-11 | 00:00:00 | 19,29 | 19,30 | 19,00 | 19,17 | 1.057.948 | | 2018-09-12 | 00:00:00 | 19,10 | 19,14 | 18,84 | 18,85 | 4.225.214 | | 2018-09-13 | 00:00:00 | 18,85 | 19,01 | 18,75 | 18,79 | 883.590 | | 2018-09-14 | 00:00:00 | 18,77 | 18,82 | 18,74 | 18,80 | 755.312 | | 2018-09-25 | 00:00:00 | 18,41 | 18,52 | 18,41 | 18,50 | 94.916 | | 2018-09-26 | 00:00:00 | 18,38 | 18,58 | 18,33 | 18,55 | 2.402.332 | | 2018-09-27 | 00:00:00 | 18,50 | 18,68 | 18,32 | 18,67 | 1.192.605 | | 2018-09-28 | 00:00:00 | 18,68 | 18,68 | 18,44 | 18,61 | 1.043.875 | | 2018-10-01 | 00:00:00 | 18,69 | 18,79 | 18,50 | 18,50 | 1.560.184 | | 2018-10-02 | 00:00:00 | 18,53 | 18,68 | 18,42 | 18,68 | 1.177.693 | | 2018-10-03 | 00:00:00 | 18,68 | 18,87 | 18,64 | 18,73 | 911.273 | | 2018-10-04 | 00:00:00 | 18,66 | 18,75 | 18,41 | 18,52 | 1.540.106 | | 2018-10-05 | 00:00:00 | 18,52 | 18,75 | 18,50 | 18,74 | 1.334.458 | | 2018-10-08 | 00:00:00 | 18,63 | 18,73 | 18,60 | 18,70 | 972.450 | | 2018-10-09 | 00:00:00 | 18,75 | 18,96 | 18,69 | 18,96 | 1.298.930 | | 2018-10-10 | 00:00:00 | 18,96 | 18,96 | 18,82 | 18,85 | 146.434 | | 2018-10-11 | 00:00:00 | 18,58 | 18,73 | 17,97 | 17,97 | 4.909.825 | | 2018-10-12 | 00:00:00 | 18,12 | 18,16 | 17,23 | 17,25 | 2.600.977 | | | << < 121 122 > >> |
|
