(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-11 | 00:00:00 | 15,63 | 15,64 | 15,53 | 15,54 | 2.235.300 | | 2004-10-12 | 00:00:00 | 15,54 | 15,54 | 15,54 | 15,54 | 0 | | 2004-10-13 | 00:00:00 | 15,65 | 15,65 | 15,50 | 15,56 | 5.442.600 | | 2004-10-14 | 00:00:00 | 15,52 | 15,53 | 15,42 | 15,46 | 4.107.800 | | 2004-10-15 | 00:00:00 | 15,40 | 15,48 | 15,32 | 15,46 | 5.429.700 | | 2004-10-18 | 00:00:00 | 15,56 | 15,57 | 15,43 | 15,49 | 4.283.700 | | 2004-10-19 | 00:00:00 | 15,54 | 15,70 | 15,54 | 15,60 | 6.563.400 | | 2004-10-20 | 00:00:00 | 15,50 | 15,51 | 15,40 | 15,45 | 4.719.500 | | 2004-10-21 | 00:00:00 | 15,59 | 15,61 | 15,48 | 15,55 | 6.628.100 | | 2004-10-22 | 00:00:00 | 15,65 | 15,66 | 15,55 | 15,57 | 4.195.900 | | 2004-10-25 | 00:00:00 | 15,41 | 15,48 | 15,25 | 15,27 | 6.639.100 | | 2004-10-26 | 00:00:00 | 15,32 | 15,38 | 15,23 | 15,27 | 4.665.800 | | 2004-10-27 | 00:00:00 | 15,50 | 15,54 | 15,38 | 15,51 | 8.618.900 | | 2004-10-28 | 00:00:00 | 15,58 | 15,96 | 15,57 | 15,85 | 12.286.400 | | 2004-10-29 | 00:00:00 | 15,85 | 15,98 | 15,83 | 15,91 | 8.611.900 | | 2004-11-01 | 00:00:00 | 15,91 | 15,91 | 15,91 | 15,91 | 0 | | 2004-11-02 | 00:00:00 | 16,11 | 16,22 | 16,10 | 16,11 | 11.199.600 | | 2004-11-03 | 00:00:00 | 16,22 | 16,35 | 16,21 | 16,25 | 10.215.800 | | 2004-11-04 | 00:00:00 | 16,25 | 16,37 | 16,15 | 16,37 | 6.696.300 | | 2004-11-05 | 00:00:00 | 16,44 | 16,56 | 16,33 | 16,38 | 7.644.300 | | 2004-11-08 | 00:00:00 | 16,36 | 16,49 | 16,30 | 16,46 | 4.118.000 | | 2004-11-09 | 00:00:00 | 16,46 | 16,49 | 16,35 | 16,41 | 4.074.100 | | 2004-11-10 | 00:00:00 | 16,45 | 16,52 | 16,39 | 16,45 | 6.376.400 | | 2004-11-11 | 00:00:00 | 16,50 | 16,58 | 16,36 | 16,50 | 4.851.000 | | 2004-11-12 | 00:00:00 | 16,50 | 16,58 | 16,43 | 16,43 | 3.507.400 | | 2004-11-15 | 00:00:00 | 16,54 | 16,58 | 16,30 | 16,30 | 5.439.400 | | 2004-11-16 | 00:00:00 | 16,30 | 16,38 | 16,12 | 16,16 | 5.013.900 | | 2004-11-17 | 00:00:00 | 16,29 | 16,52 | 16,27 | 16,52 | 7.182.300 | | 2004-11-18 | 00:00:00 | 16,46 | 16,58 | 16,45 | 16,50 | 5.465.300 | | 2004-11-19 | 00:00:00 | 16,49 | 16,70 | 16,49 | 16,52 | 5.853.600 | | 2004-11-22 | 00:00:00 | 16,41 | 16,49 | 16,31 | 16,41 | 10.558.900 | | 2004-11-23 | 00:00:00 | 16,48 | 16,53 | 16,43 | 16,48 | 4.191.200 | | 2004-11-24 | 00:00:00 | 16,56 | 16,59 | 16,48 | 16,55 | 4.050.800 | | 2004-11-25 | 00:00:00 | 16,59 | 16,74 | 16,54 | 16,71 | 4.562.800 | | 2004-11-26 | 00:00:00 | 16,68 | 16,72 | 16,18 | 16,34 | 14.376.900 | | 2004-11-29 | 00:00:00 | 16,23 | 16,41 | 16,17 | 16,20 | 11.495.000 | | 2004-11-30 | 00:00:00 | 16,26 | 16,28 | 16,14 | 16,20 | 6.708.700 | | 2004-12-01 | 00:00:00 | 16,21 | 16,40 | 16,18 | 16,34 | 6.398.600 | | 2004-12-02 | 00:00:00 | 16,44 | 16,50 | 16,23 | 16,43 | 8.904.800 | | 2004-12-03 | 00:00:00 | 16,44 | 16,57 | 16,33 | 16,35 | 6.358.200 | | 2004-12-06 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
