(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 | | 2005-01-31 | 00:00:00 | 17,32 | 17,47 | 17,30 | 17,47 | 4.768.500 | | 2005-02-01 | 00:00:00 | 17,46 | 17,52 | 17,33 | 17,46 | 9.797.800 | | 2005-02-02 | 00:00:00 | 17,53 | 17,71 | 17,48 | 17,68 | 7.331.200 | | 2005-02-03 | 00:00:00 | 17,71 | 17,81 | 17,68 | 17,74 | 5.989.400 | | 2005-02-04 | 00:00:00 | 17,72 | 17,87 | 17,72 | 17,83 | 6.480.400 | | 2005-02-07 | 00:00:00 | 17,89 | 17,97 | 17,85 | 17,91 | 7.993.200 | | 2005-02-08 | 00:00:00 | 17,90 | 17,94 | 17,79 | 17,91 | 6.546.800 | | 2005-02-09 | 00:00:00 | 17,87 | 17,88 | 17,63 | 17,78 | 27.303.700 | | 2005-02-10 | 00:00:00 | 17,81 | 17,81 | 17,71 | 17,77 | 4.584.500 | | 2005-02-11 | 00:00:00 | 17,81 | 18,09 | 17,79 | 18,05 | 7.127.100 | | 2005-02-14 | 00:00:00 | 18,01 | 18,03 | 17,78 | 17,90 | 7.986.700 | | 2005-02-15 | 00:00:00 | 17,95 | 17,95 | 17,77 | 17,88 | 7.917.900 | | 2005-02-16 | 00:00:00 | 17,92 | 17,92 | 17,62 | 17,73 | 9.358.400 | | 2005-02-17 | 00:00:00 | 17,68 | 17,89 | 17,65 | 17,78 | 7.171.400 | | 2005-02-18 | 00:00:00 | 17,81 | 17,90 | 17,67 | 17,72 | 6.372.500 | | 2005-02-21 | 00:00:00 | 17,79 | 17,81 | 17,21 | 17,33 | 13.232.800 | | 2005-02-22 | 00:00:00 | 17,32 | 17,33 | 16,96 | 17,13 | 15.071.900 | | 2005-02-23 | 00:00:00 | 17,06 | 17,09 | 16,74 | 16,97 | 16.698.800 | | 2005-02-24 | 00:00:00 | 17,06 | 17,06 | 16,67 | 16,77 | 15.026.200 | | 2005-02-25 | 00:00:00 | 16,89 | 16,97 | 16,84 | 16,93 | 10.857.700 | | 2005-02-28 | 00:00:00 | 16,99 | 17,22 | 16,98 | 17,09 | 11.287.900 | | 2005-03-01 | 00:00:00 | 16,99 | 17,21 | 16,97 | 17,21 | 5.333.700 | | 2005-03-02 | 00:00:00 | 17,18 | 17,18 | 16,92 | 17,07 | 7.855.900 | | 2005-03-03 | 00:00:00 | 16,87 | 17,04 | 16,86 | 17,02 | 10.839.000 | | 2005-03-04 | 00:00:00 | 16,96 | 17,34 | 16,96 | 17,32 | 26.081.800 | | 2005-03-07 | 00:00:00 | 17,40 | 17,50 | 17,28 | 17,40 | 18.399.200 | | 2005-03-08 | 00:00:00 | 17,40 | 17,40 | 17,20 | 17,29 | 34.229.800 | | 2005-03-09 | 00:00:00 | 17,26 | 17,38 | 17,16 | 17,19 | 13.651.400 | | 2005-03-10 | 00:00:00 | 17,13 | 17,13 | 16,96 | 17,06 | 8.599.700 | | 2005-03-11 | 00:00:00 | 17,13 | 17,19 | 17,08 | 17,13 | 7.399.800 | | 2005-03-14 | 00:00:00 | 17,06 | 17,18 | 17,05 | 17,17 | 5.473.200 | | 2005-03-15 | 00:00:00 | 17,20 | 17,38 | 17,20 | 17,28 | 10.753.100 | | 2005-03-16 | 00:00:00 | 17,39 | 17,39 | 17,14 | 17,31 | 9.875.300 | | 2005-03-17 | 00:00:00 | 17,30 | 17,44 | 17,23 | 17,43 | 8.742.500 | | 2005-03-18 | 00:00:00 | 17,45 | 17,50 | 17,21 | 17,37 | 7.439.700 | | 2005-03-21 | 00:00:00 | 17,32 | 17,57 | 17,30 | 17,40 | 16.722.700 | | 2005-03-22 | 00:00:00 | 17,42 | 17,49 | 17,21 | 17,46 | 5.749.500 | | 2005-03-23 | 00:00:00 | 17,28 | 17,37 | 17,17 | 17,26 | 9.028.200 | | 2005-03-24 | 00:00:00 | 17,36 | 17,51 | 17,25 | 17,45 | 20.435.600 | | 2005-03-25 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | 2005-03-28 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
