(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-03 | 00:00:00 | 11,17 | 11,34 | 11,13 | 11,24 | 6.909.000 | | 2003-02-04 | 00:00:00 | 11,21 | 11,21 | 10,85 | 10,93 | 6.626.700 | | 2003-02-05 | 00:00:00 | 11,00 | 11,04 | 10,67 | 11,04 | 6.772.400 | | 2003-02-06 | 00:00:00 | 10,93 | 11,10 | 10,63 | 10,77 | 6.471.900 | | 2003-02-07 | 00:00:00 | 10,85 | 10,88 | 10,50 | 10,50 | 6.062.400 | | 2003-02-10 | 00:00:00 | 10,58 | 10,82 | 10,35 | 10,75 | 5.749.500 | | 2003-02-11 | 00:00:00 | 10,89 | 11,08 | 10,85 | 11,06 | 5.866.900 | | 2003-02-12 | 00:00:00 | 10,95 | 11,08 | 10,82 | 11,00 | 6.796.300 | | 2003-02-13 | 00:00:00 | 10,93 | 11,19 | 10,82 | 11,15 | 8.988.600 | | 2003-02-14 | 00:00:00 | 11,24 | 11,40 | 11,06 | 11,35 | 7.923.100 | | 2003-02-17 | 00:00:00 | 11,47 | 11,55 | 11,42 | 11,45 | 3.819.400 | | 2003-02-18 | 00:00:00 | 11,44 | 11,88 | 11,32 | 11,81 | 7.363.200 | | 2003-02-19 | 00:00:00 | 11,76 | 11,94 | 11,70 | 11,81 | 7.716.800 | | 2003-02-20 | 00:00:00 | 11,76 | 11,85 | 11,45 | 11,60 | 9.528.800 | | 2003-02-21 | 00:00:00 | 11,62 | 11,93 | 11,52 | 11,90 | 7.207.600 | | 2003-02-24 | 00:00:00 | 11,80 | 11,84 | 10,99 | 11,36 | 12.663.600 | | 2003-02-25 | 00:00:00 | 11,14 | 11,20 | 10,65 | 10,69 | 13.342.600 | | 2003-02-26 | 00:00:00 | 10,91 | 11,05 | 10,55 | 10,74 | 18.673.200 | | 2003-02-27 | 00:00:00 | 10,76 | 11,19 | 10,65 | 11,04 | 9.693.600 | | 2003-02-28 | 00:00:00 | 10,90 | 11,15 | 10,78 | 11,10 | 7.940.500 | | 2003-03-03 | 00:00:00 | 11,15 | 11,31 | 10,93 | 10,93 | 6.290.100 | | 2003-03-04 | 00:00:00 | 10,98 | 10,99 | 10,78 | 10,92 | 6.598.500 | | 2003-03-05 | 00:00:00 | 10,88 | 11,04 | 10,80 | 10,93 | 4.504.000 | | 2003-03-06 | 00:00:00 | 10,97 | 11,18 | 10,83 | 10,90 | 15.604.900 | | 2003-03-07 | 00:00:00 | 10,88 | 11,09 | 10,74 | 10,90 | 7.386.600 | | 2003-03-10 | 00:00:00 | 11,00 | 11,19 | 10,48 | 10,48 | 52.545.900 | | 2003-03-11 | 00:00:00 | 10,51 | 10,57 | 10,22 | 10,42 | 13.996.300 | | 2003-03-12 | 00:00:00 | 10,53 | 10,58 | 10,00 | 10,04 | 10.237.800 | | 2003-03-13 | 00:00:00 | 10,16 | 10,61 | 10,12 | 10,61 | 7.129.200 | | 2003-03-14 | 00:00:00 | 10,72 | 11,10 | 10,55 | 11,00 | 7.834.100 | | 2003-03-17 | 00:00:00 | 10,75 | 11,53 | 10,59 | 11,39 | 8.160.500 | | 2003-03-18 | 00:00:00 | 11,30 | 11,58 | 11,08 | 11,21 | 12.167.700 | | 2003-03-19 | 00:00:00 | 11,28 | 11,71 | 11,06 | 11,43 | 6.309.200 | | 2003-03-20 | 00:00:00 | 11,31 | 11,42 | 11,01 | 11,19 | 7.574.100 | | 2003-03-21 | 00:00:00 | 11,30 | 11,77 | 11,25 | 11,77 | 9.775.600 | | 2003-03-24 | 00:00:00 | 11,61 | 11,68 | 11,06 | 11,06 | 15.651.800 | | 2003-03-25 | 00:00:00 | 11,07 | 11,60 | 10,69 | 11,55 | 9.044.500 | | 2003-03-26 | 00:00:00 | 11,57 | 11,84 | 11,37 | 11,41 | 8.919.100 | | 2003-03-27 | 00:00:00 | 11,32 | 11,38 | 11,11 | 11,19 | 4.703.500 | | 2003-03-28 | 00:00:00 | 11,25 | 11,58 | 11,10 | 11,58 | 4.860.800 | | 2003-03-31 | 00:00:00 | 11,32 | 11,39 | 10,96 | 11,15 | 7.037.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
