(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 | | 2005-09-12 | 00:00:00 | 20,39 | 20,61 | 20,36 | 20,61 | 6.457.300 | | 2005-09-13 | 00:00:00 | 20,69 | 20,76 | 20,45 | 20,45 | 7.111.400 | | 2005-09-14 | 00:00:00 | 20,49 | 20,71 | 20,44 | 20,59 | 7.666.700 | | 2005-09-15 | 00:00:00 | 20,62 | 20,89 | 20,54 | 20,82 | 8.874.300 | | 2005-09-16 | 00:00:00 | 20,90 | 21,29 | 20,83 | 21,24 | 20.109.000 | | 2005-09-19 | 00:00:00 | 21,15 | 21,39 | 21,08 | 21,29 | 22.037.600 | | 2005-09-20 | 00:00:00 | 21,25 | 21,35 | 21,19 | 21,35 | 7.006.100 | | 2005-09-21 | 00:00:00 | 21,22 | 21,29 | 21,01 | 21,01 | 8.732.000 | | 2005-09-22 | 00:00:00 | 21,01 | 21,36 | 20,83 | 21,13 | 7.856.900 | | 2005-09-23 | 00:00:00 | 21,33 | 21,95 | 21,16 | 21,66 | 12.012.800 | | 2005-09-26 | 00:00:00 | 21,94 | 22,00 | 21,81 | 21,90 | 8.567.500 | | 2005-09-27 | 00:00:00 | 21,88 | 21,95 | 21,83 | 21,90 | 9.700.000 | | 2005-09-28 | 00:00:00 | 21,99 | 22,40 | 21,96 | 22,30 | 9.756.300 | | 2005-09-29 | 00:00:00 | 22,38 | 22,42 | 22,19 | 22,24 | 10.212.100 | | 2005-09-30 | 00:00:00 | 22,32 | 22,40 | 22,15 | 22,27 | 6.829.000 | | 2005-10-03 | 00:00:00 | 22,33 | 22,65 | 22,31 | 22,52 | 8.910.600 | | 2005-10-04 | 00:00:00 | 22,55 | 22,83 | 22,43 | 22,78 | 8.230.600 | | 2005-10-05 | 00:00:00 | 22,74 | 22,75 | 22,52 | 22,55 | 5.487.300 | | 2005-10-06 | 00:00:00 | 22,17 | 22,37 | 21,93 | 22,00 | 8.993.500 | | 2005-10-07 | 00:00:00 | 21,90 | 21,95 | 21,65 | 21,65 | 8.305.800 | | 2005-10-10 | 00:00:00 | 21,65 | 21,82 | 21,62 | 21,80 | 3.880.200 | | 2005-10-11 | 00:00:00 | 21,75 | 21,95 | 21,65 | 21,71 | 3.239.100 | | 2005-10-12 | 00:00:00 | 21,60 | 21,62 | 21,32 | 21,45 | 5.993.100 | | 2005-10-13 | 00:00:00 | 21,35 | 21,50 | 21,19 | 21,25 | 5.989.400 | | 2005-10-14 | 00:00:00 | 21,32 | 21,63 | 21,19 | 21,52 | 5.760.500 | | 2005-10-17 | 00:00:00 | 21,59 | 21,59 | 21,39 | 21,48 | 3.397.700 | | 2005-10-18 | 00:00:00 | 21,47 | 21,60 | 21,12 | 21,25 | 11.279.100 | | 2005-10-19 | 00:00:00 | 21,20 | 21,40 | 21,01 | 21,25 | 6.212.900 | | 2005-10-20 | 00:00:00 | 21,58 | 21,60 | 20,83 | 20,99 | 7.483.900 | | 2005-10-21 | 00:00:00 | 20,90 | 21,09 | 20,85 | 20,87 | 5.700.100 | | 2005-10-24 | 00:00:00 | 20,87 | 21,19 | 20,73 | 21,11 | 4.795.900 | | 2005-10-25 | 00:00:00 | 21,14 | 21,40 | 20,98 | 21,09 | 10.335.800 | | 2005-10-26 | 00:00:00 | 20,96 | 21,18 | 20,64 | 20,75 | 5.602.800 | | 2005-10-27 | 00:00:00 | 20,56 | 20,70 | 20,10 | 20,24 | 7.047.000 | | 2005-10-28 | 00:00:00 | 20,20 | 20,35 | 20,10 | 20,20 | 6.809.000 | | 2005-10-31 | 00:00:00 | 20,45 | 20,98 | 20,31 | 20,75 | 6.322.000 | | 2005-11-01 | 00:00:00 | 20,84 | 20,86 | 20,50 | 20,55 | 3.503.800 | | 2005-11-02 | 00:00:00 | 20,49 | 20,69 | 20,22 | 20,54 | 4.062.700 | | 2005-11-03 | 00:00:00 | 20,64 | 20,89 | 20,51 | 20,72 | 5.295.600 | | 2005-11-04 | 00:00:00 | 20,75 | 20,76 | 20,34 | 20,42 | 6.370.400 | | 2005-11-07 | 00:00:00 | 20,59 | 20,69 | 20,35 | 20,38 | 4.000.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
