(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 | | 2000-02-28 | 00:00:00 | 22,00 | 22,64 | 21,44 | 21,56 | 5.432.976 | | 2000-02-29 | 00:00:00 | 21,63 | 22,01 | 21,58 | 21,97 | 6.421.852 | | 2000-03-01 | 00:00:00 | 21,97 | 22,10 | 21,58 | 22,00 | 6.477.096 | | 2000-03-02 | 00:00:00 | 22,00 | 22,20 | 21,05 | 22,00 | 7.375.540 | | 2000-03-03 | 00:00:00 | 21,90 | 22,32 | 21,50 | 22,09 | 7.164.768 | | 2000-03-06 | 00:00:00 | 22,00 | 22,32 | 21,70 | 22,17 | 5.075.732 | | 2000-03-07 | 00:00:00 | 22,01 | 22,05 | 21,51 | 21,71 | 4.741.267 | | 2000-03-08 | 00:00:00 | 21,38 | 21,50 | 21,06 | 21,34 | 4.300.248 | | 2000-03-09 | 00:00:00 | 21,58 | 21,61 | 21,26 | 21,31 | 3.972.585 | | 2000-03-10 | 00:00:00 | 21,48 | 21,48 | 21,07 | 21,23 | 6.086.556 | | 2000-03-13 | 00:00:00 | 21,23 | 21,23 | 21,23 | 21,23 | 0 | | 2000-03-14 | 00:00:00 | 22,30 | 23,28 | 22,26 | 23,20 | 17.103.670 | | 2000-03-15 | 00:00:00 | 23,00 | 23,50 | 22,65 | 23,21 | 7.013.428 | | 2000-03-16 | 00:00:00 | 23,50 | 24,00 | 23,35 | 23,98 | 10.478.600 | | 2000-03-17 | 00:00:00 | 24,00 | 24,25 | 23,49 | 23,94 | 13.513.550 | | 2000-03-20 | 00:00:00 | 23,61 | 23,98 | 23,36 | 23,98 | 5.916.093 | | 2000-03-21 | 00:00:00 | 23,60 | 24,45 | 23,51 | 24,10 | 6.092.077 | | 2000-03-22 | 00:00:00 | 24,02 | 24,39 | 23,62 | 24,10 | 5.227.938 | | 2000-03-23 | 00:00:00 | 24,10 | 24,49 | 23,50 | 23,70 | 4.159.897 | | 2000-03-24 | 00:00:00 | 23,80 | 23,95 | 23,37 | 23,63 | 4.528.915 | | 2000-03-27 | 00:00:00 | 23,35 | 24,14 | 23,35 | 24,12 | 3.801.430 | | 2000-03-28 | 00:00:00 | 24,00 | 24,03 | 23,55 | 23,73 | 2.840.636 | | 2000-03-29 | 00:00:00 | 23,73 | 24,05 | 23,16 | 23,42 | 3.846.736 | | 2000-03-30 | 00:00:00 | 23,10 | 24,00 | 23,10 | 23,84 | 5.321.543 | | 2000-03-31 | 00:00:00 | 23,70 | 24,11 | 23,60 | 23,97 | 3.915.847 | | 2000-04-03 | 00:00:00 | 24,00 | 24,37 | 23,92 | 24,37 | 5.064.106 | | 2000-04-04 | 00:00:00 | 24,27 | 24,54 | 23,71 | 23,96 | 6.566.042 | | 2000-04-05 | 00:00:00 | 23,98 | 24,19 | 22,77 | 23,40 | 5.770.112 | | 2000-04-06 | 00:00:00 | 23,51 | 23,72 | 22,81 | 23,21 | 4.856.294 | | 2000-04-07 | 00:00:00 | 23,30 | 23,80 | 23,09 | 23,70 | 3.349.546 | | 2000-04-10 | 00:00:00 | 23,60 | 23,81 | 23,43 | 23,66 | 2.758.539 | | 2000-04-11 | 00:00:00 | 23,51 | 23,94 | 23,20 | 23,50 | 2.975.836 | | 2000-04-12 | 00:00:00 | 23,45 | 23,75 | 23,10 | 23,75 | 2.926.617 | | 2000-04-13 | 00:00:00 | 23,61 | 23,89 | 23,30 | 23,52 | 2.283.528 | | 2000-04-14 | 00:00:00 | 23,21 | 23,83 | 23,21 | 23,60 | 3.795.889 | | 2000-04-17 | 00:00:00 | 22,60 | 23,95 | 22,60 | 23,90 | 5.513.469 | | 2000-04-18 | 00:00:00 | 23,90 | 24,03 | 23,25 | 24,00 | 3.605.309 | | 2000-04-19 | 00:00:00 | 23,90 | 24,04 | 23,68 | 24,00 | 3.189.870 | | 2000-04-20 | 00:00:00 | 24,00 | 24,00 | 23,60 | 23,70 | 2.433.021 | | 2000-04-21 | 00:00:00 | 23,38 | 23,38 | 23,38 | 23,38 | 0 | | 2000-04-24 | 00:00:00 | 23,38 | 23,38 | 23,38 | 23,38 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
