(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-12 | 00:00:00 | 17,34 | 17,60 | 16,99 | 17,13 | 3.257.860 | | 2001-11-13 | 00:00:00 | 17,26 | 17,54 | 17,18 | 17,51 | 4.365.803 | | 2001-11-14 | 00:00:00 | 17,50 | 17,78 | 17,50 | 17,70 | 5.437.422 | | 2001-11-15 | 00:00:00 | 17,72 | 18,00 | 17,70 | 18,00 | 6.046.992 | | 2001-11-16 | 00:00:00 | 17,82 | 18,03 | 17,68 | 17,89 | 5.222.182 | | 2001-11-19 | 00:00:00 | 17,93 | 18,17 | 17,85 | 18,10 | 2.561.607 | | 2001-11-20 | 00:00:00 | 18,20 | 18,20 | 17,88 | 18,10 | 5.544.912 | | 2001-11-21 | 00:00:00 | 17,96 | 18,16 | 17,80 | 17,83 | 4.392.432 | | 2001-11-22 | 00:00:00 | 17,82 | 18,12 | 17,80 | 18,02 | 2.413.240 | | 2001-11-23 | 00:00:00 | 18,10 | 18,21 | 17,86 | 18,10 | 3.153.700 | | 2001-11-26 | 00:00:00 | 18,24 | 18,27 | 18,03 | 18,06 | 2.357.663 | | 2001-11-27 | 00:00:00 | 18,06 | 18,22 | 17,72 | 17,79 | 5.153.921 | | 2001-11-28 | 00:00:00 | 17,73 | 17,96 | 17,65 | 17,85 | 5.901.860 | | 2001-11-29 | 00:00:00 | 17,80 | 18,41 | 17,75 | 18,12 | 7.049.881 | | 2001-11-30 | 00:00:00 | 18,12 | 18,37 | 17,84 | 17,87 | 5.450.435 | | 2001-12-03 | 00:00:00 | 17,81 | 17,95 | 17,63 | 17,75 | 6.424.094 | | 2001-12-04 | 00:00:00 | 17,85 | 17,95 | 17,53 | 17,80 | 10.724.300 | | 2001-12-05 | 00:00:00 | 17,80 | 18,06 | 17,68 | 18,00 | 4.789.924 | | 2001-12-06 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2001-12-07 | 00:00:00 | 18,10 | 18,21 | 17,71 | 17,73 | 6.772.097 | | 2001-12-10 | 00:00:00 | 17,73 | 17,76 | 17,42 | 17,42 | 5.470.724 | | 2001-12-11 | 00:00:00 | 17,43 | 17,47 | 17,26 | 17,30 | 6.274.926 | | 2001-12-12 | 00:00:00 | 17,38 | 17,48 | 17,20 | 17,29 | 5.106.797 | | 2001-12-13 | 00:00:00 | 17,35 | 17,42 | 17,07 | 17,07 | 13.613.180 | | 2001-12-14 | 00:00:00 | 17,08 | 17,27 | 16,97 | 17,27 | 13.154.490 | | 2001-12-17 | 00:00:00 | 17,24 | 17,72 | 17,13 | 17,72 | 7.970.809 | | 2001-12-18 | 00:00:00 | 17,61 | 17,74 | 17,12 | 17,12 | 11.293.970 | | 2001-12-19 | 00:00:00 | 17,25 | 17,28 | 17,00 | 17,07 | 12.642.570 | | 2001-12-20 | 00:00:00 | 17,00 | 17,15 | 16,96 | 17,03 | 10.030.250 | | 2001-12-21 | 00:00:00 | 16,99 | 17,38 | 16,92 | 17,38 | 11.310.990 | | 2001-12-24 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2001-12-25 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2001-12-26 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2001-12-27 | 00:00:00 | 17,20 | 17,45 | 17,16 | 17,34 | 5.486.713 | | 2001-12-28 | 00:00:00 | 17,50 | 17,68 | 17,40 | 17,57 | 15.649.310 | | 2001-12-31 | 00:00:00 | 17,57 | 17,57 | 17,57 | 17,57 | 0 | | 2002-01-01 | 00:00:00 | 17,57 | 17,57 | 17,57 | 17,57 | 0 | | 2002-01-02 | 00:00:00 | 17,31 | 17,54 | 17,02 | 17,39 | 3.422.419 | | 2002-01-03 | 00:00:00 | 17,39 | 17,46 | 17,00 | 17,15 | 8.019.298 | | 2002-01-04 | 00:00:00 | 17,24 | 17,33 | 17,05 | 17,05 | 5.019.783 | | 2002-01-07 | 00:00:00 | 17,00 | 17,28 | 16,83 | 16,87 | 10.520.944 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
