(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-12 | 00:00:00 | 18,12 | 18,16 | 17,23 | 17,25 | 2.600.977 | 2018-10-15 | 00:00:00 | 17,25 | 17,40 | 17,15 | 17,32 | 2.166.084 | 2018-10-16 | 00:00:00 | 17,40 | 17,96 | 17,39 | 17,94 | 2.451.162 | 2018-10-17 | 00:00:00 | 17,98 | 18,05 | 17,81 | 18,03 | 1.431.076 | 2018-10-18 | 00:00:00 | 17,98 | 18,38 | 17,98 | 18,21 | 1.807.130 | 2018-10-19 | 00:00:00 | 18,20 | 18,46 | 18,08 | 18,35 | 1.495.806 | 2018-10-22 | 00:00:00 | 18,53 | 18,68 | 18,38 | 18,40 | 1.044.451 | 2018-10-23 | 00:00:00 | 18,26 | 18,64 | 18,20 | 18,38 | 1.068.645 | 2018-10-24 | 00:00:00 | 18,45 | 18,78 | 18,36 | 18,43 | 1.166.390 | 2018-10-25 | 00:00:00 | 18,35 | 18,48 | 18,26 | 18,45 | 1.288.313 | 2018-10-26 | 00:00:00 | 18,40 | 18,46 | 18,26 | 18,46 | 1.365.205 | 2018-10-29 | 00:00:00 | 18,42 | 18,65 | 18,42 | 18,54 | 822.904 | 2018-10-30 | 00:00:00 | 18,61 | 18,82 | 18,50 | 18,57 | 1.369.148 | 2018-10-31 | 00:00:00 | 18,67 | 18,75 | 18,25 | 18,46 | 486.953 | 2018-11-01 | 00:00:00 | 18,48 | 18,60 | 18,37 | 18,43 | 451.896 | 2018-11-02 | 00:00:00 | 18,62 | 18,65 | 18,41 | 18,52 | 1.351.506 | 2018-11-05 | 00:00:00 | 18,52 | 18,75 | 18,52 | 18,69 | 835.005 | 2018-11-06 | 00:00:00 | 18,85 | 19,19 | 18,69 | 19,19 | 1.995.393 | 2018-11-07 | 00:00:00 | 19,20 | 19,59 | 19,18 | 19,59 | 2.755.359 | 2018-11-08 | 00:00:00 | 19,52 | 19,87 | 19,52 | 19,79 | 1.773.557 | 2018-11-09 | 00:00:00 | 19,76 | 19,92 | 19,61 | 19,85 | 1.329.876 | 2018-11-12 | 00:00:00 | 19,84 | 19,89 | 19,69 | 19,83 | 865.566 | 2018-11-13 | 00:00:00 | 19,79 | 19,99 | 19,79 | 19,98 | 1.961.734 | 2018-11-15 | 00:00:00 | 20,07 | 20,24 | 19,98 | 20,00 | 1.952.399 | 2018-11-16 | 00:00:00 | 20,05 | 20,13 | 19,93 | 20,04 | 1.638.392 | 2018-11-19 | 00:00:00 | 20,10 | 20,33 | 20,09 | 20,22 | 1.150.028 | 2018-11-20 | 00:00:00 | 20,22 | 20,36 | 20,13 | 20,27 | 1.532.639 | 2018-11-21 | 00:00:00 | 20,30 | 20,35 | 19,52 | 19,74 | 2.067.424 | 2018-11-22 | 00:00:00 | 19,69 | 19,75 | 19,59 | 19,68 | 64.691 | 2018-11-23 | 00:00:00 | 19,71 | 19,82 | 19,61 | 19,70 | 1.223.815 | 2018-11-26 | 00:00:00 | 19,78 | 19,87 | 19,76 | 19,86 | 57.184 | 2018-11-27 | 00:00:00 | 20,00 | 20,25 | 19,88 | 20,06 | 1.390.417 | 2018-11-28 | 00:00:00 | 20,06 | 20,19 | 19,36 | 19,97 | 3.086.646 | 2018-11-29 | 00:00:00 | 20,02 | 20,15 | 19,65 | 19,65 | 1.078.767 | 2018-11-30 | 00:00:00 | 19,66 | 19,76 | 19,58 | 19,68 | 1.634.685 | | << < 121 122 > >> |
|