(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 22,22 | 22,42 | 22,01 | 22,40 | 2.158.494 | | 2000-08-15 | 00:00:00 | 22,45 | 22,57 | 22,20 | 22,47 | 655.211 | | 2000-08-16 | 00:00:00 | 22,35 | 22,80 | 22,35 | 22,40 | 2.866.044 | | 2000-08-17 | 00:00:00 | 22,45 | 22,71 | 22,40 | 22,66 | 2.289.870 | | 2000-08-18 | 00:00:00 | 22,80 | 23,14 | 22,61 | 22,66 | 2.949.466 | | 2000-08-21 | 00:00:00 | 22,67 | 23,08 | 22,67 | 23,03 | 1.909.486 | | 2000-08-22 | 00:00:00 | 22,99 | 23,13 | 22,81 | 23,00 | 1.904.942 | | 2000-08-23 | 00:00:00 | 23,06 | 23,20 | 22,80 | 23,00 | 1.868.857 | | 2000-08-24 | 00:00:00 | 23,04 | 23,35 | 22,87 | 23,10 | 2.319.360 | | 2000-08-25 | 00:00:00 | 23,00 | 23,10 | 22,62 | 22,73 | 1.982.081 | | 2000-08-28 | 00:00:00 | 22,62 | 22,80 | 22,28 | 22,52 | 816.958 | | 2000-08-29 | 00:00:00 | 22,50 | 22,59 | 22,26 | 22,50 | 1.567.651 | | 2000-08-30 | 00:00:00 | 22,51 | 22,51 | 22,29 | 22,29 | 1.709.133 | | 2000-08-31 | 00:00:00 | 22,43 | 22,43 | 21,91 | 21,95 | 6.136.763 | | 2000-09-01 | 00:00:00 | 21,95 | 22,05 | 21,45 | 21,77 | 4.238.151 | | 2000-09-04 | 00:00:00 | 21,85 | 21,88 | 21,65 | 21,70 | 9.800.311 | | 2000-09-05 | 00:00:00 | 21,84 | 21,84 | 21,61 | 21,71 | 5.615.518 | | 2000-09-06 | 00:00:00 | 21,73 | 21,93 | 21,65 | 21,85 | 2.105.972 | | 2000-09-07 | 00:00:00 | 22,00 | 22,26 | 21,90 | 22,26 | 3.520.026 | | 2000-09-08 | 00:00:00 | 22,32 | 22,55 | 22,06 | 22,20 | 1.926.280 | | 2000-09-11 | 00:00:00 | 22,25 | 22,77 | 22,15 | 22,70 | 2.909.863 | | 2000-09-12 | 00:00:00 | 22,76 | 22,90 | 22,49 | 22,60 | 3.085.676 | | 2000-09-13 | 00:00:00 | 22,55 | 22,80 | 22,55 | 22,70 | 2.891.452 | | 2000-09-14 | 00:00:00 | 22,83 | 22,97 | 22,51 | 22,97 | 3.603.785 | | 2000-09-15 | 00:00:00 | 23,00 | 23,50 | 22,80 | 23,25 | 10.006.130 | | 2000-09-18 | 00:00:00 | 22,96 | 23,14 | 22,65 | 22,65 | 6.629.915 | | 2000-09-19 | 00:00:00 | 22,60 | 22,68 | 22,10 | 22,20 | 4.575.077 | | 2000-09-20 | 00:00:00 | 22,10 | 22,25 | 21,83 | 22,00 | 3.213.007 | | 2000-09-21 | 00:00:00 | 22,00 | 22,04 | 21,75 | 22,00 | 4.788.798 | | 2000-09-22 | 00:00:00 | 21,75 | 22,00 | 21,60 | 21,88 | 933.578 | | 2000-09-25 | 00:00:00 | 22,10 | 22,40 | 21,74 | 21,76 | 3.110.683 | | 2000-09-26 | 00:00:00 | 21,65 | 21,73 | 21,01 | 21,04 | 6.190.126 | | 2000-09-27 | 00:00:00 | 21,22 | 21,75 | 21,11 | 21,70 | 4.941.923 | | 2000-09-28 | 00:00:00 | 21,84 | 21,84 | 21,42 | 21,83 | 3.584.820 | | 2000-09-29 | 00:00:00 | 21,80 | 21,84 | 21,26 | 21,30 | 2.512.759 | | 2000-10-02 | 00:00:00 | 21,22 | 21,67 | 21,22 | 21,41 | 3.186.791 | | 2000-10-03 | 00:00:00 | 21,46 | 22,18 | 21,45 | 22,10 | 4.218.730 | | 2000-10-04 | 00:00:00 | 22,19 | 22,53 | 22,00 | 22,10 | 3.878.162 | | 2000-10-05 | 00:00:00 | 22,11 | 22,82 | 22,11 | 22,60 | 5.326.562 | | 2000-10-06 | 00:00:00 | 22,81 | 23,05 | 22,50 | 22,61 | 3.448.272 | | 2000-10-09 | 00:00:00 | 22,49 | 22,85 | 21,94 | 22,20 | 3.299.475 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
