(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 | | 2005-05-23 | 00:00:00 | 17,64 | 17,67 | 17,54 | 17,61 | 5.895.200 | | 2005-05-24 | 00:00:00 | 17,65 | 17,65 | 17,53 | 17,63 | 4.472.400 | | 2005-05-25 | 00:00:00 | 17,61 | 17,61 | 17,45 | 17,52 | 4.292.100 | | 2005-05-26 | 00:00:00 | 17,52 | 17,69 | 17,52 | 17,68 | 36.494.600 | | 2005-05-27 | 00:00:00 | 17,65 | 17,69 | 17,61 | 17,61 | 16.282.700 | | 2005-05-30 | 00:00:00 | 17,61 | 17,80 | 17,60 | 17,79 | 2.576.500 | | 2005-05-31 | 00:00:00 | 17,83 | 17,83 | 17,64 | 17,67 | 8.556.100 | | 2005-06-01 | 00:00:00 | 17,75 | 17,87 | 17,68 | 17,83 | 4.879.000 | | 2005-06-02 | 00:00:00 | 17,82 | 17,94 | 17,77 | 17,86 | 4.924.000 | | 2005-06-03 | 00:00:00 | 17,86 | 17,86 | 17,86 | 17,86 | 0 | | 2005-06-06 | 00:00:00 | 17,78 | 17,89 | 17,66 | 17,68 | 5.338.200 | | 2005-06-07 | 00:00:00 | 17,77 | 17,91 | 17,71 | 17,88 | 6.863.900 | | 2005-06-08 | 00:00:00 | 17,85 | 17,96 | 17,81 | 17,90 | 5.444.100 | | 2005-06-09 | 00:00:00 | 17,86 | 17,92 | 17,73 | 17,92 | 6.219.200 | | 2005-06-10 | 00:00:00 | 18,00 | 18,24 | 18,00 | 18,07 | 10.414.100 | | 2005-06-13 | 00:00:00 | 18,15 | 18,20 | 18,08 | 18,19 | 6.862.900 | | 2005-06-14 | 00:00:00 | 18,17 | 18,36 | 18,11 | 18,30 | 8.104.700 | | 2005-06-15 | 00:00:00 | 18,40 | 18,45 | 18,17 | 18,24 | 11.799.200 | | 2005-06-16 | 00:00:00 | 18,25 | 18,30 | 18,02 | 18,18 | 15.963.400 | | 2005-06-17 | 00:00:00 | 18,15 | 18,28 | 18,09 | 18,18 | 17.600.200 | | 2005-06-20 | 00:00:00 | 18,11 | 18,18 | 18,06 | 18,14 | 15.543.600 | | 2005-06-21 | 00:00:00 | 18,18 | 18,35 | 18,17 | 18,32 | 9.490.100 | | 2005-06-22 | 00:00:00 | 18,37 | 18,56 | 18,35 | 18,44 | 10.845.000 | | 2005-06-23 | 00:00:00 | 18,45 | 18,76 | 18,45 | 18,76 | 15.668.200 | | 2005-06-24 | 00:00:00 | 18,56 | 18,80 | 18,56 | 18,62 | 59.852.500 | | 2005-06-27 | 00:00:00 | 18,60 | 18,74 | 18,52 | 18,65 | 32.337.900 | | 2005-06-28 | 00:00:00 | 18,73 | 19,01 | 18,66 | 18,98 | 52.741.200 | | 2005-06-29 | 00:00:00 | 19,02 | 19,22 | 19,01 | 19,11 | 59.074.500 | | 2005-06-30 | 00:00:00 | 19,17 | 19,43 | 19,09 | 19,41 | 20.738.300 | | 2005-07-01 | 00:00:00 | 18,66 | 19,11 | 18,66 | 19,03 | 46.727.400 | | 2005-07-04 | 00:00:00 | 18,96 | 19,00 | 18,76 | 18,88 | 17.147.500 | | 2005-07-05 | 00:00:00 | 18,82 | 18,82 | 18,62 | 18,71 | 53.451.900 | | 2005-07-06 | 00:00:00 | 18,68 | 18,70 | 18,50 | 18,58 | 10.845.500 | | 2005-07-07 | 00:00:00 | 18,52 | 18,55 | 17,75 | 18,24 | 20.304.700 | | 2005-07-08 | 00:00:00 | 18,38 | 18,44 | 18,18 | 18,41 | 13.803.300 | | 2005-07-11 | 00:00:00 | 18,49 | 18,61 | 18,32 | 18,41 | 8.047.100 | | 2005-07-12 | 00:00:00 | 18,50 | 18,54 | 18,29 | 18,44 | 6.825.000 | | 2005-07-13 | 00:00:00 | 18,44 | 18,47 | 18,28 | 18,35 | 6.834.500 | | 2005-07-14 | 00:00:00 | 18,44 | 18,44 | 18,20 | 18,30 | 11.128.900 | | 2005-07-15 | 00:00:00 | 18,26 | 18,43 | 18,24 | 18,41 | 8.265.800 | | 2005-07-18 | 00:00:00 | 18,35 | 18,65 | 18,32 | 18,61 | 16.276.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
