(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-07 | 00:00:00 | 17,00 | 17,28 | 16,83 | 16,87 | 10.520.944 | | 2002-01-08 | 00:00:00 | 16,80 | 17,06 | 16,72 | 16,72 | 11.265.820 | | 2002-01-09 | 00:00:00 | 16,80 | 16,84 | 16,30 | 16,79 | 9.196.199 | | 2002-01-10 | 00:00:00 | 16,79 | 16,81 | 16,53 | 16,70 | 7.737.745 | | 2002-01-11 | 00:00:00 | 16,68 | 16,92 | 16,65 | 16,80 | 7.523.970 | | 2002-01-14 | 00:00:00 | 16,80 | 16,85 | 16,50 | 16,55 | 7.279.727 | | 2002-01-15 | 00:00:00 | 16,58 | 16,99 | 16,46 | 16,99 | 5.931.845 | | 2002-01-16 | 00:00:00 | 16,93 | 16,93 | 16,41 | 16,50 | 7.934.641 | | 2002-01-17 | 00:00:00 | 16,60 | 16,88 | 16,55 | 16,80 | 8.812.317 | | 2002-01-18 | 00:00:00 | 16,72 | 16,88 | 16,46 | 16,52 | 5.157.617 | | 2002-01-21 | 00:00:00 | 16,58 | 16,61 | 16,25 | 16,55 | 4.069.210 | | 2002-01-22 | 00:00:00 | 16,60 | 16,96 | 16,35 | 16,76 | 5.022.672 | | 2002-01-23 | 00:00:00 | 16,74 | 16,90 | 16,62 | 16,90 | 3.604.549 | | 2002-01-24 | 00:00:00 | 16,97 | 17,25 | 16,78 | 17,23 | 5.225.900 | | 2002-01-25 | 00:00:00 | 17,16 | 17,24 | 17,00 | 17,10 | 4.910.616 | | 2002-01-28 | 00:00:00 | 17,07 | 17,44 | 17,07 | 17,44 | 3.572.036 | | 2002-01-29 | 00:00:00 | 17,35 | 17,44 | 17,16 | 17,30 | 4.238.737 | | 2002-01-30 | 00:00:00 | 17,16 | 17,16 | 16,86 | 16,96 | 5.130.793 | | 2002-01-31 | 00:00:00 | 17,11 | 17,37 | 16,70 | 16,85 | 5.094.027 | | 2002-02-01 | 00:00:00 | 17,00 | 17,20 | 16,78 | 16,87 | 3.146.717 | | 2002-02-04 | 00:00:00 | 16,96 | 17,14 | 16,80 | 16,98 | 6.205.492 | | 2002-02-05 | 00:00:00 | 16,92 | 17,11 | 16,72 | 16,88 | 4.500.066 | | 2002-02-06 | 00:00:00 | 17,03 | 17,05 | 16,59 | 16,67 | 4.833.364 | | 2002-02-07 | 00:00:00 | 16,58 | 16,75 | 16,51 | 16,69 | 4.493.853 | | 2002-02-08 | 00:00:00 | 16,65 | 16,84 | 16,50 | 16,82 | 4.665.946 | | 2002-02-11 | 00:00:00 | 16,98 | 17,13 | 16,75 | 16,78 | 4.117.761 | | 2002-02-12 | 00:00:00 | 16,94 | 16,98 | 16,76 | 16,85 | 5.406.681 | | 2002-02-13 | 00:00:00 | 16,82 | 16,99 | 16,75 | 16,80 | 6.106.501 | | 2002-02-14 | 00:00:00 | 16,89 | 17,08 | 16,79 | 17,02 | 7.703.094 | | 2002-02-15 | 00:00:00 | 17,10 | 17,14 | 16,95 | 16,95 | 6.060.327 | | 2002-02-18 | 00:00:00 | 16,98 | 17,04 | 16,77 | 16,80 | 4.165.623 | | 2002-02-19 | 00:00:00 | 16,76 | 16,79 | 16,46 | 16,52 | 8.639.801 | | 2002-02-20 | 00:00:00 | 16,44 | 16,59 | 16,25 | 16,48 | 7.993.508 | | 2002-02-21 | 00:00:00 | 16,60 | 16,77 | 16,50 | 16,50 | 7.175.798 | | 2002-02-22 | 00:00:00 | 16,50 | 16,55 | 16,40 | 16,46 | 3.213.469 | | 2002-02-25 | 00:00:00 | 16,51 | 16,74 | 16,45 | 16,63 | 2.760.920 | | 2002-02-26 | 00:00:00 | 16,80 | 16,92 | 16,68 | 16,76 | 4.343.939 | | 2002-02-27 | 00:00:00 | 16,85 | 17,19 | 16,80 | 17,16 | 4.309.070 | | 2002-02-28 | 00:00:00 | 17,10 | 17,40 | 16,95 | 17,34 | 8.506.233 | | 2002-03-01 | 00:00:00 | 17,30 | 17,73 | 17,24 | 17,71 | 6.400.552 | | 2002-03-04 | 00:00:00 | 17,71 | 18,03 | 17,71 | 17,86 | 10.434.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
