(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-29 | 00:00:00 | 17,04 | 17,04 | 16,80 | 16,97 | 4.471.532 | 2002-04-30 | 00:00:00 | 17,04 | 17,10 | 16,89 | 17,00 | 5.116.977 | 2002-05-01 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | 2002-05-02 | 00:00:00 | 17,09 | 17,12 | 16,80 | 16,94 | 3.474.626 | 2002-05-03 | 00:00:00 | 16,86 | 16,99 | 16,70 | 16,82 | 2.561.278 | 2002-05-06 | 00:00:00 | 16,89 | 16,89 | 16,64 | 16,66 | 2.415.902 | 2002-05-07 | 00:00:00 | 16,66 | 16,66 | 16,66 | 16,66 | 4.182.962 | 2002-05-08 | 00:00:00 | 16,71 | 16,90 | 16,65 | 16,90 | 5.062.109 | 2002-05-09 | 00:00:00 | 16,97 | 17,08 | 16,86 | 17,02 | 3.251.311 | 2002-05-10 | 00:00:00 | 17,10 | 17,10 | 16,71 | 16,76 | 3.600.330 | 2002-05-13 | 00:00:00 | 16,77 | 17,04 | 16,65 | 17,04 | 2.553.109 | 2002-05-14 | 00:00:00 | 17,06 | 17,27 | 16,98 | 17,15 | 3.203.751 | 2002-05-15 | 00:00:00 | 17,28 | 17,28 | 16,96 | 17,10 | 2.840.155 | 2002-05-16 | 00:00:00 | 17,10 | 17,25 | 16,93 | 16,99 | 3.523.764 | 2002-05-17 | 00:00:00 | 17,09 | 17,11 | 16,82 | 16,85 | 3.534.387 | 2002-05-20 | 00:00:00 | 16,97 | 16,98 | 16,74 | 16,80 | 1.736.472 | 2002-05-21 | 00:00:00 | 16,84 | 17,03 | 16,60 | 16,60 | 4.678.060 | 2002-05-22 | 00:00:00 | 16,61 | 16,82 | 16,53 | 16,63 | 4.921.022 | 2002-05-23 | 00:00:00 | 16,75 | 16,88 | 16,71 | 16,78 | 4.552.610 | 2002-05-24 | 00:00:00 | 16,89 | 16,96 | 16,73 | 16,91 | 2.660.344 | 2002-05-27 | 00:00:00 | 16,92 | 16,99 | 16,83 | 16,86 | 1.584.700 | 2002-05-28 | 00:00:00 | 16,93 | 16,94 | 16,61 | 16,79 | 3.762.450 | 2002-05-29 | 00:00:00 | 16,72 | 16,81 | 16,61 | 16,72 | 3.130.804 | 2002-05-30 | 00:00:00 | 16,72 | 16,78 | 16,50 | 16,55 | 2.981.916 | 2002-05-31 | 00:00:00 | 16,53 | 16,72 | 16,53 | 16,60 | 4.385.562 | 2002-06-03 | 00:00:00 | 16,62 | 16,80 | 16,56 | 16,70 | 5.598.353 | 2002-06-04 | 00:00:00 | 16,55 | 16,61 | 16,25 | 16,25 | 5.777.371 | 2002-06-05 | 00:00:00 | 16,35 | 16,66 | 16,12 | 16,45 | 4.988.420 | 2002-06-06 | 00:00:00 | 16,55 | 16,67 | 16,43 | 16,58 | 4.294.467 | 2002-06-07 | 00:00:00 | 16,41 | 16,52 | 16,31 | 16,40 | 12.806.253 | 2002-06-10 | 00:00:00 | 16,40 | 16,62 | 16,37 | 16,59 | 3.243.111 | 2002-06-11 | 00:00:00 | 16,52 | 16,81 | 16,41 | 16,55 | 5.468.108 | 2002-06-12 | 00:00:00 | 16,40 | 16,50 | 16,22 | 16,25 | 6.396.442 | 2002-06-13 | 00:00:00 | 16,39 | 16,46 | 16,05 | 16,08 | 4.272.085 | 2002-06-14 | 00:00:00 | 16,05 | 16,10 | 15,66 | 15,70 | 7.619.658 | 2002-06-17 | 00:00:00 | 15,84 | 16,29 | 15,70 | 16,29 | 4.401.304 | 2002-06-18 | 00:00:00 | 16,35 | 16,48 | 16,11 | 16,48 | 4.466.152 | 2002-06-19 | 00:00:00 | 16,21 | 16,28 | 15,96 | 16,10 | 11.041.993 | 2002-06-20 | 00:00:00 | 15,90 | 16,00 | 15,78 | 15,83 | 24.537.804 | 2002-06-21 | 00:00:00 | 15,82 | 15,82 | 15,00 | 15,05 | 35.486.872 | 2002-06-24 | 00:00:00 | 15,05 | 15,05 | 13,98 | 14,35 | 21.984.712 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|