(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 | | 2000-12-04 | 00:00:00 | 18,80 | 18,94 | 18,32 | 18,44 | 3.797.087 | | 2000-12-05 | 00:00:00 | 18,40 | 19,06 | 18,40 | 18,99 | 5.124.192 | | 2000-12-06 | 00:00:00 | 18,99 | 18,99 | 18,99 | 18,99 | 0 | | 2000-12-07 | 00:00:00 | 19,20 | 19,20 | 18,50 | 18,50 | 6.768.700 | | 2000-12-08 | 00:00:00 | 18,50 | 18,50 | 18,50 | 18,50 | 0 | | 2000-12-11 | 00:00:00 | 18,80 | 18,91 | 18,50 | 18,80 | 5.713.524 | | 2000-12-12 | 00:00:00 | 18,68 | 18,83 | 18,30 | 18,30 | 7.483.054 | | 2000-12-13 | 00:00:00 | 18,50 | 18,82 | 18,40 | 18,63 | 6.488.645 | | 2000-12-14 | 00:00:00 | 18,51 | 18,65 | 18,14 | 18,15 | 4.998.281 | | 2000-12-15 | 00:00:00 | 18,06 | 18,27 | 17,30 | 17,30 | 12.857.590 | | 2000-12-18 | 00:00:00 | 17,50 | 17,79 | 17,23 | 17,50 | 9.483.411 | | 2000-12-19 | 00:00:00 | 17,40 | 17,75 | 17,30 | 17,45 | 15.874.870 | | 2000-12-20 | 00:00:00 | 17,42 | 18,11 | 17,42 | 17,75 | 8.955.942 | | 2000-12-21 | 00:00:00 | 17,80 | 18,70 | 17,66 | 18,24 | 13.583.990 | | 2000-12-22 | 00:00:00 | 18,25 | 18,46 | 17,96 | 18,20 | 6.176.401 | | 2000-12-27 | 00:00:00 | 18,00 | 18,72 | 17,92 | 18,45 | 4.034.752 | | 2000-12-28 | 00:00:00 | 18,42 | 18,64 | 18,24 | 18,28 | 8.369.249 | | 2000-12-29 | 00:00:00 | 18,25 | 18,48 | 18,15 | 18,15 | 7.065.686 | | 2001-01-01 | 00:00:00 | 18,15 | 18,15 | 18,15 | 18,15 | 0 | | 2001-01-02 | 00:00:00 | 18,15 | 18,77 | 17,70 | 18,68 | 3.900.039 | | 2001-01-03 | 00:00:00 | 18,38 | 20,07 | 18,38 | 19,90 | 10.223.480 | | 2001-01-04 | 00:00:00 | 20,00 | 20,10 | 18,90 | 19,00 | 7.637.974 | | 2001-01-05 | 00:00:00 | 19,18 | 19,18 | 18,33 | 18,68 | 6.998.680 | | 2001-01-08 | 00:00:00 | 18,72 | 19,05 | 18,50 | 18,82 | 4.031.715 | | 2001-01-09 | 00:00:00 | 18,95 | 19,12 | 18,75 | 18,98 | 5.987.142 | | 2001-01-10 | 00:00:00 | 19,10 | 19,55 | 18,91 | 19,15 | 4.247.666 | | 2001-01-11 | 00:00:00 | 19,22 | 19,68 | 19,22 | 19,43 | 3.635.744 | | 2001-01-12 | 00:00:00 | 19,66 | 19,67 | 18,83 | 18,85 | 4.992.250 | | 2001-01-15 | 00:00:00 | 18,83 | 19,13 | 18,58 | 18,81 | 3.795.077 | | 2001-01-16 | 00:00:00 | 18,70 | 18,89 | 18,34 | 18,59 | 3.867.443 | | 2001-01-17 | 00:00:00 | 18,46 | 18,77 | 18,45 | 18,50 | 5.708.642 | | 2001-01-18 | 00:00:00 | 18,40 | 18,69 | 18,20 | 18,40 | 5.502.936 | | 2001-01-19 | 00:00:00 | 18,32 | 18,50 | 17,95 | 18,06 | 10.171.890 | | 2001-01-22 | 00:00:00 | 18,15 | 18,55 | 17,85 | 18,54 | 5.195.797 | | 2001-01-23 | 00:00:00 | 18,70 | 18,88 | 18,31 | 18,40 | 4.597.884 | | 2001-01-25 | 00:00:00 | 18,40 | 18,63 | 18,22 | 18,63 | 37.905.580 | | 2001-01-29 | 00:00:00 | 18,75 | 18,79 | 18,32 | 18,45 | 4.373.843 | | 2001-01-30 | 00:00:00 | 18,54 | 18,85 | 18,45 | 18,85 | 5.392.881 | | 2001-01-31 | 00:00:00 | 18,96 | 19,22 | 18,82 | 19,11 | 7.487.886 | | 2001-02-01 | 00:00:00 | 19,29 | 19,57 | 19,12 | 19,45 | 6.640.226 | | 2001-02-02 | 00:00:00 | 19,40 | 19,48 | 18,71 | 19,21 | 6.824.686 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
