(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 | | 2002-06-24 | 00:00:00 | 15,05 | 15,05 | 13,98 | 14,35 | 21.984.712 | | 2002-06-25 | 00:00:00 | 14,55 | 14,66 | 14,42 | 14,50 | 35.016.212 | | 2002-06-26 | 00:00:00 | 14,15 | 14,39 | 13,71 | 14,15 | 20.451.980 | | 2002-06-27 | 00:00:00 | 14,30 | 14,35 | 14,00 | 14,13 | 11.820.391 | | 2002-06-28 | 00:00:00 | 14,35 | 14,88 | 14,34 | 14,71 | 9.533.699 | | 2002-07-01 | 00:00:00 | 14,40 | 14,65 | 14,06 | 14,35 | 12.402.479 | | 2002-07-02 | 00:00:00 | 14,17 | 14,29 | 13,91 | 13,97 | 13.662.583 | | 2002-07-03 | 00:00:00 | 14,06 | 14,15 | 13,52 | 13,59 | 24.399.496 | | 2002-07-04 | 00:00:00 | 13,70 | 13,88 | 13,45 | 13,77 | 25.062.652 | | 2002-07-05 | 00:00:00 | 13,88 | 14,44 | 13,83 | 14,26 | 10.251.239 | | 2002-07-08 | 00:00:00 | 14,25 | 14,79 | 14,23 | 14,62 | 12.637.838 | | 2002-07-09 | 00:00:00 | 14,60 | 14,75 | 14,30 | 14,40 | 15.986.210 | | 2002-07-10 | 00:00:00 | 14,40 | 14,40 | 13,95 | 13,95 | 6.039.657 | | 2002-07-11 | 00:00:00 | 13,51 | 13,80 | 13,32 | 13,51 | 13.036.783 | | 2002-07-12 | 00:00:00 | 13,77 | 13,88 | 13,25 | 13,49 | 5.754.590 | | 2002-07-15 | 00:00:00 | 13,56 | 13,65 | 12,70 | 12,77 | 4.192.827 | | 2002-07-16 | 00:00:00 | 12,95 | 13,00 | 12,00 | 12,38 | 10.589.583 | | 2002-07-17 | 00:00:00 | 12,38 | 12,75 | 12,22 | 12,65 | 9.029.672 | | 2002-07-18 | 00:00:00 | 12,62 | 13,24 | 12,61 | 12,92 | 14.743.583 | | 2002-07-19 | 00:00:00 | 12,75 | 12,77 | 12,23 | 12,25 | 5.899.821 | | 2002-07-22 | 00:00:00 | 12,15 | 12,48 | 11,90 | 11,90 | 5.925.777 | | 2002-07-23 | 00:00:00 | 12,00 | 12,44 | 11,50 | 11,62 | 7.703.590 | | 2002-07-24 | 00:00:00 | 11,30 | 11,49 | 10,50 | 11,00 | 12.078.977 | | 2002-07-25 | 00:00:00 | 11,50 | 11,67 | 11,15 | 11,57 | 8.611.424 | | 2002-07-26 | 00:00:00 | 11,50 | 11,74 | 11,20 | 11,66 | 7.768.417 | | 2002-07-29 | 00:00:00 | 11,80 | 12,69 | 11,66 | 12,67 | 10.739.690 | | 2002-07-30 | 00:00:00 | 12,68 | 13,15 | 11,88 | 12,05 | 10.293.101 | | 2002-07-31 | 00:00:00 | 12,20 | 12,50 | 11,20 | 11,36 | 12.256.788 | | 2002-08-01 | 00:00:00 | 11,38 | 11,69 | 10,61 | 10,67 | 11.796.134 | | 2002-08-02 | 00:00:00 | 10,83 | 11,30 | 10,60 | 11,12 | 9.637.988 | | 2002-08-05 | 00:00:00 | 11,32 | 11,46 | 10,91 | 11,13 | 5.294.877 | | 2002-08-06 | 00:00:00 | 10,87 | 11,70 | 10,76 | 11,65 | 7.170.222 | | 2002-08-07 | 00:00:00 | 11,67 | 11,93 | 11,37 | 11,60 | 5.436.534 | | 2002-08-08 | 00:00:00 | 12,00 | 12,33 | 11,95 | 12,20 | 9.721.709 | | 2002-08-09 | 00:00:00 | 12,35 | 12,59 | 12,15 | 12,59 | 6.619.529 | | 2002-08-12 | 00:00:00 | 12,50 | 12,54 | 12,03 | 12,08 | 4.485.004 | | 2002-08-13 | 00:00:00 | 12,15 | 12,23 | 11,91 | 12,13 | 5.160.928 | | 2002-08-14 | 00:00:00 | 11,85 | 12,05 | 11,50 | 11,50 | 5.130.279 | | 2002-08-15 | 00:00:00 | 11,50 | 11,50 | 11,50 | 11,50 | 0 | | 2002-08-16 | 00:00:00 | 12,02 | 12,04 | 11,47 | 11,80 | 7.302.013 | | 2002-08-19 | 00:00:00 | 11,85 | 12,37 | 11,77 | 12,37 | 4.597.449 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
