(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-04 | 00:00:00 | 17,71 | 18,03 | 17,71 | 17,86 | 10.434.200 | | 2002-03-05 | 00:00:00 | 17,86 | 17,86 | 17,46 | 17,51 | 7.938.319 | | 2002-03-06 | 00:00:00 | 17,43 | 17,45 | 17,15 | 17,25 | 10.668.010 | | 2002-03-07 | 00:00:00 | 17,34 | 17,53 | 17,31 | 17,31 | 5.828.451 | | 2002-03-08 | 00:00:00 | 17,31 | 17,51 | 17,11 | 17,11 | 4.780.926 | | 2002-03-11 | 00:00:00 | 17,20 | 17,27 | 17,05 | 17,22 | 6.029.725 | | 2002-03-12 | 00:00:00 | 17,17 | 17,18 | 16,98 | 16,99 | 4.284.131 | | 2002-03-13 | 00:00:00 | 17,08 | 17,17 | 16,75 | 16,80 | 5.176.828 | | 2002-03-14 | 00:00:00 | 16,65 | 17,11 | 16,65 | 17,05 | 6.018.300 | | 2002-03-15 | 00:00:00 | 16,99 | 17,23 | 16,95 | 17,23 | 6.874.455 | | 2002-03-18 | 00:00:00 | 17,23 | 17,46 | 17,23 | 17,40 | 3.507.119 | | 2002-03-19 | 00:00:00 | 17,42 | 17,45 | 17,26 | 17,36 | 4.522.146 | | 2002-03-20 | 00:00:00 | 17,40 | 17,40 | 17,10 | 17,32 | 3.932.760 | | 2002-03-21 | 00:00:00 | 17,37 | 17,38 | 17,10 | 17,38 | 4.085.814 | | 2002-03-22 | 00:00:00 | 17,45 | 17,45 | 17,16 | 17,24 | 3.556.391 | | 2002-03-25 | 00:00:00 | 17,17 | 17,30 | 17,00 | 17,15 | 5.193.090 | | 2002-03-26 | 00:00:00 | 17,15 | 17,15 | 16,90 | 17,05 | 5.900.318 | | 2002-03-27 | 00:00:00 | 17,05 | 17,17 | 16,95 | 16,98 | 5.841.749 | | 2002-03-28 | 00:00:00 | 16,98 | 16,98 | 16,98 | 16,98 | 0 | | 2002-03-29 | 00:00:00 | 16,98 | 16,98 | 16,98 | 16,98 | 0 | | 2002-04-01 | 00:00:00 | 16,98 | 16,98 | 16,98 | 16,98 | 0 | | 2002-04-02 | 00:00:00 | 17,05 | 17,14 | 16,71 | 16,87 | 11.953.577 | | 2002-04-03 | 00:00:00 | 16,80 | 17,11 | 16,72 | 17,05 | 8.988.922 | | 2002-04-04 | 00:00:00 | 17,00 | 17,30 | 16,98 | 17,18 | 6.045.207 | | 2002-04-05 | 00:00:00 | 17,25 | 17,40 | 17,16 | 17,21 | 5.857.045 | | 2002-04-08 | 00:00:00 | 17,19 | 17,25 | 16,85 | 17,19 | 3.249.695 | | 2002-04-09 | 00:00:00 | 17,10 | 17,30 | 17,10 | 17,25 | 3.615.923 | | 2002-04-10 | 00:00:00 | 17,05 | 17,45 | 17,05 | 17,45 | 4.441.155 | | 2002-04-11 | 00:00:00 | 17,49 | 17,53 | 17,06 | 17,13 | 4.569.751 | | 2002-04-12 | 00:00:00 | 17,19 | 17,26 | 17,03 | 17,08 | 5.780.821 | | 2002-04-15 | 00:00:00 | 17,07 | 17,40 | 17,03 | 17,30 | 3.012.920 | | 2002-04-16 | 00:00:00 | 17,30 | 17,52 | 17,06 | 17,45 | 5.365.584 | | 2002-04-17 | 00:00:00 | 17,49 | 17,56 | 17,30 | 17,41 | 4.237.480 | | 2002-04-18 | 00:00:00 | 17,31 | 17,47 | 17,16 | 17,19 | 6.313.171 | | 2002-04-19 | 00:00:00 | 17,16 | 17,29 | 17,00 | 17,29 | 5.881.995 | | 2002-04-22 | 00:00:00 | 17,23 | 17,40 | 17,15 | 17,40 | 4.308.129 | | 2002-04-23 | 00:00:00 | 17,40 | 17,43 | 17,25 | 17,29 | 4.544.239 | | 2002-04-24 | 00:00:00 | 17,34 | 17,42 | 17,15 | 17,40 | 4.091.356 | | 2002-04-25 | 00:00:00 | 17,21 | 17,32 | 16,98 | 17,01 | 15.334.151 | | 2002-04-26 | 00:00:00 | 17,06 | 17,28 | 17,01 | 17,14 | 3.908.213 | | 2002-04-29 | 00:00:00 | 17,04 | 17,04 | 16,80 | 16,97 | 4.471.532 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
