(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-02 | 00:00:00 | 18,89 | 19,10 | 18,70 | 19,10 | 3.213.769 | | 2001-04-03 | 00:00:00 | 19,04 | 19,08 | 18,73 | 18,79 | 6.801.315 | | 2001-04-04 | 00:00:00 | 18,79 | 19,39 | 18,35 | 19,15 | 6.392.953 | | 2001-04-05 | 00:00:00 | 19,34 | 19,60 | 19,18 | 19,29 | 9.386.326 | | 2001-04-06 | 00:00:00 | 19,60 | 19,75 | 19,30 | 19,75 | 3.982.826 | | 2001-04-09 | 00:00:00 | 19,74 | 20,00 | 19,56 | 19,89 | 4.862.771 | | 2001-04-10 | 00:00:00 | 19,96 | 19,96 | 19,46 | 19,69 | 4.779.373 | | 2001-04-11 | 00:00:00 | 19,68 | 19,68 | 19,13 | 19,29 | 6.035.565 | | 2001-04-12 | 00:00:00 | 19,35 | 19,35 | 18,84 | 19,15 | 3.408.127 | | 2001-04-13 | 00:00:00 | 19,15 | 19,15 | 19,15 | 19,15 | 0 | | 2001-04-16 | 00:00:00 | 19,15 | 19,15 | 19,15 | 19,15 | 0 | | 2001-04-17 | 00:00:00 | 18,99 | 19,03 | 18,70 | 18,76 | 6.453.142 | | 2001-04-18 | 00:00:00 | 18,84 | 19,08 | 18,81 | 18,85 | 4.609.075 | | 2001-04-19 | 00:00:00 | 18,91 | 18,96 | 18,62 | 18,69 | 6.844.277 | | 2001-04-20 | 00:00:00 | 18,71 | 18,82 | 18,43 | 18,55 | 4.493.861 | | 2001-04-23 | 00:00:00 | 18,68 | 18,70 | 18,20 | 18,40 | 6.239.024 | | 2001-04-24 | 00:00:00 | 18,36 | 18,84 | 18,33 | 18,79 | 4.127.399 | | 2001-04-25 | 00:00:00 | 18,70 | 18,77 | 18,33 | 18,64 | 4.955.472 | | 2001-04-26 | 00:00:00 | 18,50 | 18,90 | 18,29 | 18,88 | 6.126.273 | | 2001-04-27 | 00:00:00 | 18,81 | 19,08 | 18,75 | 18,88 | 4.198.601 | | 2001-04-30 | 00:00:00 | 18,96 | 18,99 | 18,71 | 18,99 | 4.034.556 | | 2001-05-01 | 00:00:00 | 18,99 | 18,99 | 18,99 | 18,99 | 0 | | 2001-05-02 | 00:00:00 | 18,51 | 19,09 | 18,50 | 18,54 | 3.984.688 | | 2001-05-03 | 00:00:00 | 18,68 | 18,75 | 18,37 | 18,54 | 5.421.766 | | 2001-05-04 | 00:00:00 | 18,54 | 18,59 | 18,33 | 18,48 | 7.105.777 | | 2001-05-07 | 00:00:00 | 18,48 | 18,48 | 18,48 | 18,48 | 0 | | 2001-05-08 | 00:00:00 | 18,53 | 18,79 | 18,43 | 18,70 | 4.365.479 | | 2001-05-09 | 00:00:00 | 18,62 | 18,66 | 18,40 | 18,48 | 3.647.718 | | 2001-05-10 | 00:00:00 | 18,41 | 18,79 | 18,41 | 18,68 | 4.441.139 | | 2001-05-11 | 00:00:00 | 18,56 | 18,92 | 18,56 | 18,75 | 8.186.786 | | 2001-05-14 | 00:00:00 | 18,80 | 18,85 | 18,53 | 18,75 | 2.926.214 | | 2001-05-15 | 00:00:00 | 18,76 | 18,83 | 18,51 | 18,56 | 2.447.840 | | 2001-05-16 | 00:00:00 | 18,56 | 18,73 | 18,49 | 18,72 | 4.556.326 | | 2001-05-17 | 00:00:00 | 18,74 | 18,82 | 18,50 | 18,50 | 4.038.522 | | 2001-05-18 | 00:00:00 | 18,52 | 18,78 | 18,52 | 18,68 | 4.917.200 | | 2001-05-21 | 00:00:00 | 18,75 | 18,75 | 18,46 | 18,49 | 3.716.740 | | 2001-05-22 | 00:00:00 | 18,53 | 18,69 | 18,33 | 18,44 | 4.507.949 | | 2001-05-23 | 00:00:00 | 18,40 | 18,67 | 18,26 | 18,56 | 4.259.112 | | 2001-05-24 | 00:00:00 | 18,57 | 18,82 | 18,50 | 18,75 | 4.057.209 | | 2001-05-25 | 00:00:00 | 18,69 | 18,80 | 18,55 | 18,60 | 2.691.571 | | 2001-05-28 | 00:00:00 | 18,62 | 18,77 | 18,57 | 18,74 | 2.285.984 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
