(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-14 | 00:00:00 | 9,70 | 10,03 | 9,52 | 9,74 | 4.736.224 | | 2002-10-15 | 00:00:00 | 9,89 | 10,45 | 9,81 | 10,40 | 9.817.402 | | 2002-10-16 | 00:00:00 | 10,21 | 10,51 | 10,20 | 10,35 | 8.349.522 | | 2002-10-17 | 00:00:00 | 10,47 | 10,74 | 9,93 | 10,15 | 11.997.065 | | 2002-10-18 | 00:00:00 | 10,32 | 10,34 | 9,85 | 10,21 | 9.671.597 | | 2002-10-21 | 00:00:00 | 10,22 | 10,39 | 10,07 | 10,20 | 5.080.017 | | 2002-10-22 | 00:00:00 | 10,34 | 10,43 | 10,12 | 10,30 | 12.226.028 | | 2002-10-23 | 00:00:00 | 10,35 | 10,39 | 10,00 | 10,00 | 7.367.739 | | 2002-10-24 | 00:00:00 | 10,15 | 10,16 | 10,02 | 10,12 | 6.881.798 | | 2002-10-25 | 00:00:00 | 10,03 | 10,09 | 9,96 | 10,05 | 6.651.901 | | 2002-10-28 | 00:00:00 | 10,23 | 10,45 | 10,17 | 10,19 | 11.533.193 | | 2002-10-29 | 00:00:00 | 10,27 | 10,52 | 10,22 | 10,35 | 11.272.267 | | 2002-10-30 | 00:00:00 | 10,51 | 10,59 | 10,32 | 10,45 | 9.378.188 | | 2002-10-31 | 00:00:00 | 10,50 | 10,53 | 10,35 | 10,43 | 7.525.067 | | 2002-11-01 | 00:00:00 | 10,43 | 10,43 | 10,43 | 10,43 | 0 | | 2002-11-04 | 00:00:00 | 10,71 | 11,01 | 10,65 | 11,01 | 30.837.604 | | 2002-11-05 | 00:00:00 | 10,98 | 11,09 | 10,79 | 11,00 | 6.290.872 | | 2002-11-06 | 00:00:00 | 11,11 | 11,32 | 11,06 | 11,25 | 10.153.045 | | 2002-11-07 | 00:00:00 | 11,40 | 11,48 | 10,84 | 10,87 | 8.410.971 | | 2002-11-08 | 00:00:00 | 10,79 | 10,97 | 10,61 | 10,62 | 6.438.866 | | 2002-11-11 | 00:00:00 | 10,62 | 10,73 | 10,50 | 10,70 | 4.934.870 | | 2002-11-12 | 00:00:00 | 10,72 | 10,81 | 10,52 | 10,63 | 5.831.787 | | 2002-11-13 | 00:00:00 | 10,55 | 10,60 | 10,26 | 10,55 | 4.541.159 | | 2002-11-14 | 00:00:00 | 10,60 | 11,22 | 10,44 | 11,10 | 8.895.954 | | 2002-11-15 | 00:00:00 | 11,25 | 11,41 | 10,90 | 10,97 | 7.589.916 | | 2002-11-18 | 00:00:00 | 11,00 | 11,26 | 10,99 | 11,24 | 6.099.040 | | 2002-11-19 | 00:00:00 | 11,24 | 11,42 | 11,07 | 11,38 | 7.236.900 | | 2002-11-20 | 00:00:00 | 11,41 | 11,65 | 11,34 | 11,50 | 9.141.706 | | 2002-11-21 | 00:00:00 | 11,64 | 11,86 | 11,62 | 11,77 | 25.788.388 | | 2002-11-22 | 00:00:00 | 11,80 | 11,95 | 11,65 | 11,94 | 4.554.918 | | 2002-11-25 | 00:00:00 | 11,99 | 12,05 | 11,78 | 11,80 | 6.990.009 | | 2002-11-26 | 00:00:00 | 11,87 | 11,87 | 11,59 | 11,59 | 6.087.365 | | 2002-11-27 | 00:00:00 | 11,74 | 12,03 | 11,54 | 11,95 | 6.228.495 | | 2002-11-28 | 00:00:00 | 12,03 | 12,10 | 11,86 | 11,87 | 11.916.526 | | 2002-11-29 | 00:00:00 | 11,90 | 12,01 | 11,67 | 11,91 | 5.890.157 | | 2002-12-02 | 00:00:00 | 11,97 | 12,58 | 11,94 | 12,28 | 9.862.383 | | 2002-12-03 | 00:00:00 | 12,20 | 12,33 | 12,13 | 12,16 | 7.430.680 | | 2002-12-04 | 00:00:00 | 12,11 | 12,38 | 12,04 | 12,10 | 7.018.827 | | 2002-12-05 | 00:00:00 | 12,24 | 12,38 | 11,77 | 11,77 | 8.197.037 | | 2002-12-06 | 00:00:00 | 11,77 | 11,77 | 11,77 | 11,77 | 0 | | 2002-12-09 | 00:00:00 | 11,89 | 12,03 | 11,42 | 11,42 | 11.342.416 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
