(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 23,93 | 23,93 | 23,93 | 23,93 | 0 | | 2000-06-20 | 00:00:00 | 21,60 | 21,72 | 21,46 | 21,50 | 4.912.553 | | 2000-06-21 | 00:00:00 | 21,40 | 21,93 | 21,40 | 21,61 | 3.741.714 | | 2000-06-22 | 00:00:00 | 21,61 | 21,83 | 21,14 | 21,32 | 3.777.025 | | 2000-06-23 | 00:00:00 | 21,35 | 21,56 | 21,10 | 21,44 | 4.530.785 | | 2000-06-26 | 00:00:00 | 21,28 | 21,32 | 20,85 | 21,25 | 5.896.996 | | 2000-06-27 | 00:00:00 | 21,10 | 21,34 | 20,81 | 20,85 | 3.900.422 | | 2000-06-28 | 00:00:00 | 20,85 | 20,90 | 20,50 | 20,69 | 7.792.265 | | 2000-06-29 | 00:00:00 | 20,69 | 20,77 | 20,09 | 20,16 | 4.060.382 | | 2000-06-30 | 00:00:00 | 20,25 | 20,50 | 20,09 | 20,29 | 3.817.463 | | 2000-07-03 | 00:00:00 | 20,25 | 20,72 | 20,02 | 20,70 | 2.859.179 | | 2000-07-04 | 00:00:00 | 20,76 | 21,10 | 20,68 | 20,70 | 2.006.769 | | 2000-07-05 | 00:00:00 | 20,65 | 20,97 | 20,60 | 20,79 | 3.177.717 | | 2000-07-06 | 00:00:00 | 20,63 | 20,99 | 20,60 | 20,60 | 3.544.633 | | 2000-07-07 | 00:00:00 | 23,93 | 23,93 | 23,93 | 23,93 | 0 | | 2000-07-10 | 00:00:00 | 21,10 | 21,50 | 21,04 | 21,26 | 2.688.731 | | 2000-07-11 | 00:00:00 | 21,20 | 21,98 | 21,20 | 21,85 | 3.410.185 | | 2000-07-12 | 00:00:00 | 21,86 | 22,13 | 21,70 | 21,86 | 3.831.775 | | 2000-07-13 | 00:00:00 | 21,71 | 21,84 | 21,30 | 21,30 | 4.035.560 | | 2000-07-14 | 00:00:00 | 21,58 | 21,63 | 21,30 | 21,45 | 1.946.325 | | 2000-07-17 | 00:00:00 | 21,32 | 21,63 | 21,00 | 21,15 | 2.946.262 | | 2000-07-18 | 00:00:00 | 21,15 | 21,58 | 21,07 | 21,45 | 2.761.680 | | 2000-07-19 | 00:00:00 | 21,68 | 22,02 | 21,40 | 22,00 | 4.581.735 | | 2000-07-20 | 00:00:00 | 21,80 | 22,43 | 21,71 | 22,35 | 4.760.792 | | 2000-07-21 | 00:00:00 | 22,25 | 22,42 | 22,04 | 22,20 | 3.032.847 | | 2000-07-24 | 00:00:00 | 22,20 | 22,20 | 22,20 | 22,20 | 0 | | 2000-07-25 | 00:00:00 | 22,15 | 22,26 | 21,90 | 22,11 | 4.704.736 | | 2000-07-26 | 00:00:00 | 22,10 | 22,11 | 21,96 | 22,06 | 2.542.376 | | 2000-07-27 | 00:00:00 | 22,06 | 22,06 | 22,06 | 22,06 | 0 | | 2000-07-28 | 00:00:00 | 21,87 | 22,07 | 21,87 | 22,07 | 2.831.294 | | 2000-07-31 | 00:00:00 | 21,92 | 22,39 | 21,70 | 22,39 | 4.409.879 | | 2000-08-01 | 00:00:00 | 22,28 | 22,60 | 22,24 | 22,45 | 3.184.149 | | 2000-08-02 | 00:00:00 | 22,65 | 22,93 | 22,53 | 22,75 | 4.905.590 | | 2000-08-03 | 00:00:00 | 22,88 | 22,90 | 22,44 | 22,52 | 4.049.670 | | 2000-08-04 | 00:00:00 | 22,56 | 22,74 | 22,40 | 22,68 | 2.389.855 | | 2000-08-07 | 00:00:00 | 22,55 | 22,82 | 22,55 | 22,75 | 1.928.052 | | 2000-08-08 | 00:00:00 | 22,81 | 22,87 | 22,44 | 22,80 | 2.465.152 | | 2000-08-09 | 00:00:00 | 22,90 | 23,04 | 22,47 | 22,50 | 3.302.329 | | 2000-08-10 | 00:00:00 | 22,68 | 22,68 | 22,43 | 22,45 | 2.762.600 | | 2000-08-11 | 00:00:00 | 22,42 | 22,50 | 22,06 | 22,16 | 2.574.653 | | 2000-08-14 | 00:00:00 | 22,22 | 22,42 | 22,01 | 22,40 | 2.158.494 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
