(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-02 | 00:00:00 | 19,40 | 19,48 | 18,71 | 19,21 | 6.824.686 | | 2001-02-05 | 00:00:00 | 19,10 | 19,19 | 18,73 | 19,19 | 4.043.914 | | 2001-02-06 | 00:00:00 | 20,27 | 20,35 | 19,66 | 19,73 | 22.091.010 | | 2001-02-07 | 00:00:00 | 19,64 | 19,66 | 19,07 | 19,31 | 9.555.015 | | 2001-02-08 | 00:00:00 | 19,30 | 19,78 | 19,26 | 19,35 | 7.045.578 | | 2001-02-09 | 00:00:00 | 19,25 | 19,92 | 19,22 | 19,85 | 5.586.748 | | 2001-02-12 | 00:00:00 | 19,85 | 20,44 | 19,76 | 20,20 | 7.259.783 | | 2001-02-13 | 00:00:00 | 20,22 | 20,35 | 19,91 | 20,16 | 5.383.876 | | 2001-02-14 | 00:00:00 | 20,15 | 20,45 | 19,96 | 20,26 | 5.996.580 | | 2001-02-15 | 00:00:00 | 20,35 | 20,35 | 19,85 | 19,97 | 4.833.672 | | 2001-02-16 | 00:00:00 | 19,65 | 19,65 | 18,75 | 19,33 | 12.504.020 | | 2001-02-19 | 00:00:00 | 19,23 | 19,55 | 19,20 | 19,47 | 2.978.768 | | 2001-02-20 | 00:00:00 | 19,40 | 19,49 | 19,18 | 19,35 | 3.468.186 | | 2001-02-21 | 00:00:00 | 19,38 | 19,38 | 18,88 | 19,19 | 4.365.634 | | 2001-02-22 | 00:00:00 | 18,99 | 19,53 | 18,75 | 18,81 | 5.207.898 | | 2001-02-23 | 00:00:00 | 18,81 | 18,97 | 18,10 | 18,60 | 6.228.919 | | 2001-02-26 | 00:00:00 | 18,71 | 18,71 | 18,15 | 18,54 | 4.087.208 | | 2001-02-27 | 00:00:00 | 18,65 | 18,65 | 18,18 | 18,38 | 3.836.090 | | 2001-02-28 | 00:00:00 | 18,33 | 18,66 | 18,26 | 18,61 | 4.665.871 | | 2001-03-01 | 00:00:00 | 18,59 | 18,90 | 18,42 | 18,50 | 5.657.283 | | 2001-03-02 | 00:00:00 | 18,55 | 18,70 | 18,26 | 18,60 | 3.499.080 | | 2001-03-05 | 00:00:00 | 18,65 | 19,12 | 18,54 | 18,91 | 4.593.761 | | 2001-03-06 | 00:00:00 | 19,10 | 19,40 | 19,05 | 19,30 | 4.471.271 | | 2001-03-07 | 00:00:00 | 19,31 | 19,51 | 19,21 | 19,37 | 3.070.503 | | 2001-03-08 | 00:00:00 | 19,55 | 19,55 | 19,16 | 19,17 | 3.212.559 | | 2001-03-09 | 00:00:00 | 19,25 | 19,65 | 19,18 | 19,58 | 3.690.205 | | 2001-03-12 | 00:00:00 | 19,36 | 19,65 | 19,33 | 19,60 | 3.135.040 | | 2001-03-13 | 00:00:00 | 19,26 | 19,69 | 19,10 | 19,10 | 11.321.350 | | 2001-03-15 | 00:00:00 | 18,95 | 19,29 | 18,92 | 19,13 | 5.917.371 | | 2001-03-16 | 00:00:00 | 19,13 | 19,49 | 18,84 | 18,84 | 6.034.819 | | 2001-03-19 | 00:00:00 | 19,18 | 19,30 | 18,97 | 18,99 | 4.267.659 | | 2001-03-20 | 00:00:00 | 18,93 | 19,15 | 18,80 | 19,08 | 8.276.143 | | 2001-03-21 | 00:00:00 | 18,86 | 18,86 | 18,50 | 18,58 | 3.147.195 | | 2001-03-22 | 00:00:00 | 18,50 | 18,55 | 18,01 | 18,10 | 5.776.108 | | 2001-03-23 | 00:00:00 | 18,21 | 18,75 | 18,15 | 18,54 | 3.989.302 | | 2001-03-26 | 00:00:00 | 18,45 | 18,67 | 18,32 | 18,55 | 4.521.497 | | 2001-03-27 | 00:00:00 | 18,41 | 18,69 | 18,18 | 18,25 | 4.276.921 | | 2001-03-28 | 00:00:00 | 18,37 | 18,58 | 18,25 | 18,58 | 8.308.997 | | 2001-03-29 | 00:00:00 | 18,47 | 19,40 | 18,37 | 18,51 | 3.841.075 | | 2001-03-30 | 00:00:00 | 18,71 | 18,86 | 18,58 | 18,72 | 6.453.137 | | 2001-04-02 | 00:00:00 | 18,89 | 19,10 | 18,70 | 19,10 | 3.213.769 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
