(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-19 | 00:00:00 | 11,85 | 12,37 | 11,77 | 12,37 | 4.597.449 | 2002-08-20 | 00:00:00 | 12,25 | 12,34 | 11,83 | 12,02 | 4.628.250 | 2002-08-21 | 00:00:00 | 11,95 | 12,31 | 11,91 | 12,08 | 5.130.539 | 2002-08-22 | 00:00:00 | 12,20 | 12,32 | 12,08 | 12,25 | 4.795.524 | 2002-08-23 | 00:00:00 | 12,29 | 12,38 | 12,12 | 12,19 | 5.900.711 | 2002-08-26 | 00:00:00 | 12,12 | 12,47 | 12,12 | 12,19 | 2.748.928 | 2002-08-27 | 00:00:00 | 12,31 | 12,66 | 12,27 | 12,63 | 6.997.842 | 2002-08-28 | 00:00:00 | 12,55 | 12,55 | 12,01 | 12,09 | 5.438.763 | 2002-08-29 | 00:00:00 | 12,15 | 12,16 | 11,72 | 11,84 | 5.174.229 | 2002-08-30 | 00:00:00 | 12,02 | 12,25 | 11,91 | 12,10 | 7.381.426 | 2002-09-02 | 00:00:00 | 12,13 | 12,13 | 11,77 | 11,85 | 2.452.525 | 2002-09-03 | 00:00:00 | 11,82 | 11,86 | 11,33 | 11,33 | 5.347.969 | 2002-09-04 | 00:00:00 | 11,30 | 11,69 | 11,12 | 11,60 | 15.509.087 | 2002-09-05 | 00:00:00 | 11,60 | 11,62 | 11,06 | 11,54 | 6.306.974 | 2002-09-06 | 00:00:00 | 11,47 | 11,95 | 11,24 | 11,94 | 4.472.845 | 2002-09-09 | 00:00:00 | 11,83 | 11,87 | 11,51 | 11,62 | 15.400.564 | 2002-09-10 | 00:00:00 | 11,75 | 11,97 | 11,70 | 11,90 | 3.813.338 | 2002-09-11 | 00:00:00 | 12,00 | 12,45 | 11,85 | 12,35 | 5.331.623 | 2002-09-12 | 00:00:00 | 12,16 | 12,24 | 11,81 | 11,90 | 6.000.418 | 2002-09-13 | 00:00:00 | 11,90 | 11,90 | 11,23 | 11,40 | 8.435.522 | 2002-09-16 | 00:00:00 | 11,45 | 11,50 | 11,11 | 11,20 | 3.870.589 | 2002-09-17 | 00:00:00 | 11,44 | 11,69 | 10,85 | 10,88 | 7.441.738 | 2002-09-18 | 00:00:00 | 10,70 | 10,75 | 10,20 | 10,39 | 17.582.662 | 2002-09-19 | 00:00:00 | 10,45 | 10,54 | 9,85 | 9,98 | 14.570.405 | 2002-09-20 | 00:00:00 | 9,95 | 10,13 | 9,56 | 9,59 | 18.180.752 | 2002-09-23 | 00:00:00 | 9,70 | 9,91 | 9,12 | 9,12 | 36.965.392 | 2002-09-24 | 00:00:00 | 9,13 | 9,27 | 8,70 | 8,95 | 11.080.652 | 2002-09-25 | 00:00:00 | 8,95 | 9,65 | 8,90 | 9,24 | 15.220.619 | 2002-09-26 | 00:00:00 | 9,50 | 9,98 | 9,41 | 9,98 | 10.503.424 | 2002-09-27 | 00:00:00 | 9,92 | 10,07 | 9,72 | 9,86 | 6.787.316 | 2002-09-30 | 00:00:00 | 9,53 | 9,60 | 8,97 | 9,15 | 9.050.734 | 2002-10-01 | 00:00:00 | 9,25 | 9,37 | 8,99 | 9,06 | 8.619.197 | 2002-10-02 | 00:00:00 | 9,37 | 9,49 | 9,27 | 9,49 | 9.814.961 | 2002-10-03 | 00:00:00 | 9,38 | 9,92 | 9,30 | 9,74 | 8.133.466 | 2002-10-04 | 00:00:00 | 9,68 | 10,07 | 9,44 | 9,55 | 9.391.933 | 2002-10-07 | 00:00:00 | 9,45 | 9,54 | 9,19 | 9,29 | 5.931.862 | 2002-10-08 | 00:00:00 | 9,30 | 9,51 | 9,24 | 9,30 | 12.353.565 | 2002-10-09 | 00:00:00 | 9,37 | 9,60 | 9,25 | 9,28 | 7.964.733 | 2002-10-10 | 00:00:00 | 9,20 | 9,44 | 8,87 | 9,29 | 11.005.398 | 2002-10-11 | 00:00:00 | 9,55 | 9,80 | 9,36 | 9,71 | 8.122.787 | 2002-10-14 | 00:00:00 | 9,70 | 10,03 | 9,52 | 9,74 | 4.736.224 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|