(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 | | 2004-06-21 | 00:00:00 | 15,99 | 16,05 | 15,93 | 15,97 | 9.101.900 | | 2004-06-22 | 00:00:00 | 15,97 | 15,97 | 15,69 | 15,75 | 8.480.300 | | 2004-06-23 | 00:00:00 | 15,78 | 15,98 | 15,77 | 15,96 | 11.030.500 | | 2004-06-24 | 00:00:00 | 16,07 | 16,12 | 15,96 | 16,06 | 12.053.100 | | 2004-06-25 | 00:00:00 | 16,02 | 16,05 | 15,83 | 16,00 | 63.092.800 | | 2004-06-28 | 00:00:00 | 15,99 | 16,03 | 15,82 | 15,91 | 40.100.200 | | 2004-06-29 | 00:00:00 | 15,93 | 15,95 | 15,84 | 15,92 | 33.143.300 | | 2004-06-30 | 00:00:00 | 15,96 | 16,00 | 15,83 | 15,84 | 15.653.600 | | 2004-07-01 | 00:00:00 | 15,59 | 15,64 | 15,37 | 15,42 | 35.360.200 | | 2004-07-02 | 00:00:00 | 15,36 | 15,43 | 15,22 | 15,28 | 6.105.300 | | 2004-07-05 | 00:00:00 | 15,22 | 15,47 | 15,22 | 15,37 | 37.192.700 | | 2004-07-06 | 00:00:00 | 15,45 | 15,45 | 15,30 | 15,41 | 22.273.900 | | 2004-07-07 | 00:00:00 | 15,43 | 15,61 | 15,36 | 15,36 | 13.994.900 | | 2004-07-08 | 00:00:00 | 15,42 | 15,53 | 15,28 | 15,53 | 5.619.300 | | 2004-07-09 | 00:00:00 | 15,40 | 15,45 | 15,18 | 15,39 | 12.480.000 | | 2004-07-12 | 00:00:00 | 15,31 | 15,54 | 15,31 | 15,39 | 11.281.100 | | 2004-07-13 | 00:00:00 | 15,48 | 15,56 | 15,44 | 15,48 | 6.474.100 | | 2004-07-14 | 00:00:00 | 15,45 | 15,48 | 15,22 | 15,39 | 8.037.500 | | 2004-07-15 | 00:00:00 | 15,41 | 15,47 | 15,31 | 15,31 | 3.735.700 | | 2004-07-16 | 00:00:00 | 15,34 | 15,42 | 15,28 | 15,34 | 4.778.500 | | 2004-07-19 | 00:00:00 | 15,29 | 15,41 | 15,25 | 15,31 | 4.430.900 | | 2004-07-20 | 00:00:00 | 15,33 | 15,38 | 15,22 | 15,28 | 6.927.100 | | 2004-07-21 | 00:00:00 | 15,40 | 15,44 | 15,34 | 15,40 | 6.521.100 | | 2004-07-22 | 00:00:00 | 15,26 | 15,30 | 15,06 | 15,07 | 6.060.300 | | 2004-07-23 | 00:00:00 | 15,10 | 15,13 | 14,91 | 14,98 | 5.760.100 | | 2004-07-26 | 00:00:00 | 14,93 | 15,12 | 14,67 | 14,72 | 6.260.200 | | 2004-07-27 | 00:00:00 | 14,80 | 14,88 | 14,70 | 14,88 | 6.080.100 | | 2004-07-28 | 00:00:00 | 15,04 | 15,10 | 14,85 | 14,87 | 7.266.300 | | 2004-07-29 | 00:00:00 | 14,99 | 15,01 | 14,91 | 14,97 | 4.371.900 | | 2004-07-30 | 00:00:00 | 15,06 | 15,12 | 14,95 | 15,12 | 4.489.100 | | 2004-08-02 | 00:00:00 | 15,00 | 15,13 | 14,93 | 15,03 | 3.956.900 | | 2004-08-03 | 00:00:00 | 15,04 | 15,21 | 14,98 | 15,16 | 5.615.700 | | 2004-08-04 | 00:00:00 | 15,17 | 15,17 | 15,02 | 15,08 | 3.857.000 | | 2004-08-05 | 00:00:00 | 15,15 | 15,23 | 15,08 | 15,12 | 2.475.300 | | 2004-08-06 | 00:00:00 | 14,94 | 15,03 | 14,80 | 14,80 | 5.181.900 | | 2004-08-09 | 00:00:00 | 14,75 | 14,86 | 14,67 | 14,67 | 17.998.000 | | 2004-08-10 | 00:00:00 | 14,65 | 14,84 | 14,60 | 14,81 | 3.538.300 | | 2004-08-11 | 00:00:00 | 14,84 | 14,84 | 14,52 | 14,64 | 17.340.400 | | 2004-08-12 | 00:00:00 | 14,70 | 14,76 | 14,56 | 14,71 | 3.307.600 | | 2004-08-13 | 00:00:00 | 14,57 | 14,66 | 14,52 | 14,57 | 2.517.800 | | 2004-08-16 | 00:00:00 | 14,57 | 14,57 | 14,57 | 14,57 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
