(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-26 | 00:00:00 | 15,61 | 15,72 | 15,55 | 15,57 | 6.772.900 | | 2004-04-27 | 00:00:00 | 15,58 | 15,58 | 15,42 | 15,49 | 6.978.900 | | 2004-04-28 | 00:00:00 | 15,60 | 15,61 | 15,36 | 15,36 | 8.310.400 | | 2004-04-29 | 00:00:00 | 15,35 | 15,45 | 15,23 | 15,40 | 5.570.500 | | 2004-04-30 | 00:00:00 | 15,42 | 15,42 | 15,27 | 15,29 | 5.511.000 | | 2004-05-03 | 00:00:00 | 15,28 | 15,40 | 15,26 | 15,40 | 4.959.200 | | 2004-05-04 | 00:00:00 | 15,40 | 15,45 | 15,29 | 15,34 | 3.255.300 | | 2004-05-05 | 00:00:00 | 15,26 | 15,62 | 15,26 | 15,52 | 3.940.700 | | 2004-05-06 | 00:00:00 | 15,54 | 15,55 | 15,18 | 15,18 | 7.427.200 | | 2004-05-07 | 00:00:00 | 15,20 | 15,23 | 14,94 | 15,08 | 9.073.200 | | 2004-05-10 | 00:00:00 | 14,95 | 14,95 | 14,63 | 14,65 | 8.137.400 | | 2004-05-11 | 00:00:00 | 14,73 | 14,91 | 14,64 | 14,86 | 6.555.100 | | 2004-05-12 | 00:00:00 | 14,87 | 14,89 | 14,62 | 14,68 | 5.276.700 | | 2004-05-13 | 00:00:00 | 14,80 | 14,80 | 14,53 | 14,66 | 6.770.300 | | 2004-05-14 | 00:00:00 | 14,56 | 14,78 | 14,53 | 14,66 | 5.468.500 | | 2004-05-17 | 00:00:00 | 14,53 | 14,56 | 14,34 | 14,46 | 7.171.800 | | 2004-05-18 | 00:00:00 | 14,42 | 14,53 | 14,27 | 14,52 | 8.626.700 | | 2004-05-19 | 00:00:00 | 14,61 | 14,88 | 14,55 | 14,76 | 8.319.800 | | 2004-05-20 | 00:00:00 | 14,66 | 14,68 | 14,55 | 14,62 | 3.111.900 | | 2004-05-21 | 00:00:00 | 14,68 | 14,79 | 14,56 | 14,62 | 5.067.000 | | 2004-05-24 | 00:00:00 | 14,74 | 14,87 | 14,60 | 14,77 | 5.999.300 | | 2004-05-25 | 00:00:00 | 14,67 | 14,68 | 14,49 | 14,58 | 6.203.900 | | 2004-05-26 | 00:00:00 | 14,77 | 14,85 | 14,67 | 14,75 | 4.750.900 | | 2004-05-27 | 00:00:00 | 14,78 | 14,90 | 14,73 | 14,85 | 6.099.200 | | 2004-05-28 | 00:00:00 | 14,95 | 15,18 | 14,95 | 15,11 | 10.290.600 | | 2004-05-31 | 00:00:00 | 15,15 | 15,22 | 15,03 | 15,12 | 4.800.200 | | 2004-06-01 | 00:00:00 | 15,19 | 15,19 | 14,89 | 15,01 | 6.208.600 | | 2004-06-02 | 00:00:00 | 15,03 | 15,25 | 15,01 | 15,19 | 6.110.800 | | 2004-06-03 | 00:00:00 | 15,19 | 15,19 | 14,97 | 15,05 | 5.587.800 | | 2004-06-04 | 00:00:00 | 15,06 | 15,35 | 15,03 | 15,34 | 6.266.800 | | 2004-06-07 | 00:00:00 | 15,45 | 15,54 | 15,43 | 15,53 | 12.589.800 | | 2004-06-08 | 00:00:00 | 15,54 | 15,67 | 15,46 | 15,47 | 7.732.600 | | 2004-06-09 | 00:00:00 | 15,60 | 15,82 | 15,53 | 15,53 | 10.790.000 | | 2004-06-10 | 00:00:00 | 15,55 | 15,73 | 15,55 | 15,73 | 7.326.900 | | 2004-06-11 | 00:00:00 | 15,66 | 15,72 | 15,60 | 15,60 | 6.573.000 | | 2004-06-14 | 00:00:00 | 15,53 | 15,63 | 15,42 | 15,48 | 5.878.700 | | 2004-06-15 | 00:00:00 | 15,45 | 15,75 | 15,42 | 15,65 | 9.003.100 | | 2004-06-16 | 00:00:00 | 15,73 | 15,82 | 15,61 | 15,82 | 8.965.400 | | 2004-06-17 | 00:00:00 | 15,77 | 16,02 | 15,74 | 15,79 | 15.097.900 | | 2004-06-18 | 00:00:00 | 15,71 | 15,98 | 15,70 | 15,89 | 10.697.800 | | 2004-06-21 | 00:00:00 | 15,99 | 16,05 | 15,93 | 15,97 | 9.101.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
