(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 | | 2005-03-28 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | 2005-03-29 | 00:00:00 | 17,43 | 17,52 | 17,27 | 17,51 | 4.072.200 | | 2005-03-30 | 00:00:00 | 17,36 | 17,50 | 17,35 | 17,39 | 5.585.400 | | 2005-03-31 | 00:00:00 | 17,52 | 17,58 | 17,32 | 17,35 | 4.919.500 | | 2005-04-01 | 00:00:00 | 17,43 | 17,46 | 17,23 | 17,42 | 25.231.900 | | 2005-04-04 | 00:00:00 | 17,34 | 17,36 | 17,09 | 17,19 | 7.242.700 | | 2005-04-05 | 00:00:00 | 17,36 | 17,44 | 17,27 | 17,44 | 5.840.700 | | 2005-04-06 | 00:00:00 | 17,47 | 17,59 | 17,37 | 17,50 | 41.579.300 | | 2005-04-07 | 00:00:00 | 17,50 | 17,55 | 17,16 | 17,38 | 8.526.400 | | 2005-04-08 | 00:00:00 | 17,49 | 17,49 | 17,20 | 17,20 | 7.835.700 | | 2005-04-11 | 00:00:00 | 17,19 | 17,24 | 17,08 | 17,20 | 22.156.500 | | 2005-04-12 | 00:00:00 | 17,26 | 17,26 | 17,03 | 17,15 | 7.336.300 | | 2005-04-13 | 00:00:00 | 17,28 | 17,45 | 17,21 | 17,34 | 7.174.900 | | 2005-04-14 | 00:00:00 | 17,29 | 17,35 | 17,22 | 17,30 | 5.519.800 | | 2005-04-15 | 00:00:00 | 17,12 | 17,17 | 16,97 | 16,98 | 11.026.900 | | 2005-04-18 | 00:00:00 | 16,80 | 16,80 | 16,30 | 16,68 | 12.440.900 | | 2005-04-19 | 00:00:00 | 16,74 | 16,79 | 16,62 | 16,74 | 6.140.200 | | 2005-04-20 | 00:00:00 | 16,80 | 16,85 | 16,57 | 16,65 | 5.739.700 | | 2005-04-21 | 00:00:00 | 16,55 | 16,78 | 16,55 | 16,63 | 8.851.100 | | 2005-04-22 | 00:00:00 | 16,80 | 16,85 | 16,68 | 16,80 | 5.623.900 | | 2005-04-25 | 00:00:00 | 16,70 | 16,97 | 16,70 | 16,88 | 4.234.900 | | 2005-04-26 | 00:00:00 | 16,91 | 16,98 | 16,84 | 16,94 | 6.291.500 | | 2005-04-27 | 00:00:00 | 16,89 | 16,91 | 16,70 | 16,87 | 14.197.200 | | 2005-04-28 | 00:00:00 | 16,93 | 16,93 | 16,68 | 16,88 | 9.179.100 | | 2005-04-29 | 00:00:00 | 16,88 | 16,94 | 16,78 | 16,88 | 3.936.300 | | 2005-05-02 | 00:00:00 | 16,92 | 17,13 | 16,88 | 17,08 | 2.852.600 | | 2005-05-03 | 00:00:00 | 16,99 | 17,16 | 16,99 | 17,10 | 3.583.600 | | 2005-05-04 | 00:00:00 | 17,06 | 17,13 | 16,91 | 17,13 | 4.359.300 | | 2005-05-05 | 00:00:00 | 17,17 | 17,18 | 17,09 | 17,16 | 4.710.900 | | 2005-05-06 | 00:00:00 | 17,18 | 17,27 | 17,09 | 17,19 | 6.449.000 | | 2005-05-09 | 00:00:00 | 17,27 | 17,30 | 17,15 | 17,17 | 5.552.000 | | 2005-05-10 | 00:00:00 | 17,27 | 17,27 | 17,08 | 17,20 | 5.427.000 | | 2005-05-11 | 00:00:00 | 17,20 | 17,46 | 17,13 | 17,27 | 9.257.300 | | 2005-05-12 | 00:00:00 | 17,31 | 17,45 | 17,31 | 17,42 | 5.360.600 | | 2005-05-13 | 00:00:00 | 17,35 | 17,45 | 17,32 | 17,44 | 4.529.700 | | 2005-05-16 | 00:00:00 | 17,33 | 17,40 | 17,29 | 17,37 | 3.972.300 | | 2005-05-17 | 00:00:00 | 17,38 | 17,39 | 17,25 | 17,37 | 4.387.200 | | 2005-05-18 | 00:00:00 | 17,44 | 17,62 | 17,43 | 17,62 | 8.615.100 | | 2005-05-19 | 00:00:00 | 17,68 | 17,69 | 17,57 | 17,62 | 6.647.600 | | 2005-05-20 | 00:00:00 | 17,64 | 17,68 | 17,56 | 17,58 | 45.163.400 | | 2005-05-23 | 00:00:00 | 17,64 | 17,67 | 17,54 | 17,61 | 5.895.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
