(Login BolsaPT & Canal Forex) |
|
 ENEL - [Ticker: ENEL.MI] |     | | Última Trade | 5,385 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:40:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,127%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,350 x 115.200 - 5,395 x 1.940.200 | EPS | 0,00 | | Abertura | 5,345 | PER | 0,00% | | Máximo | 5,405 | Pagamento Dividendo | | | Mínimo | 5,335 | Data Ex-Dividendo | | | Fecho Anterior | 5,325 | Yield | | | Volume | 22.403.737 | 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 ENEL.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-20 | 00:00:00 | 5,40 | 5,41 | 5,35 | 5,36 | 18.491.000 | | 2003-01-21 | 00:00:00 | 5,39 | 5,41 | 5,25 | 5,25 | 28.728.900 | | 2003-01-22 | 00:00:00 | 5,25 | 5,29 | 5,21 | 5,26 | 30.075.600 | | 2003-01-23 | 00:00:00 | 5,31 | 5,32 | 5,21 | 5,21 | 27.499.500 | | 2003-01-24 | 00:00:00 | 5,22 | 5,30 | 5,16 | 5,16 | 21.696.200 | | 2003-01-27 | 00:00:00 | 5,16 | 5,19 | 5,10 | 5,12 | 33.857.400 | | 2003-01-28 | 00:00:00 | 5,17 | 5,17 | 5,06 | 5,07 | 34.456.100 | | 2003-01-29 | 00:00:00 | 5,06 | 5,07 | 4,99 | 5,06 | 31.288.600 | | 2003-01-30 | 00:00:00 | 5,10 | 5,16 | 5,03 | 5,13 | 30.389.300 | | 2003-01-31 | 00:00:00 | 5,06 | 5,32 | 5,05 | 5,29 | 39.325.100 | | 2003-02-03 | 00:00:00 | 5,34 | 5,34 | 5,18 | 5,23 | 18.564.400 | | 2003-02-04 | 00:00:00 | 5,23 | 5,23 | 5,16 | 5,17 | 20.598.000 | | 2003-02-05 | 00:00:00 | 5,17 | 5,20 | 5,09 | 5,17 | 39.306.800 | | 2003-02-06 | 00:00:00 | 5,13 | 5,25 | 5,11 | 5,13 | 48.339.500 | | 2003-02-07 | 00:00:00 | 5,09 | 5,19 | 5,07 | 5,11 | 34.801.500 | | 2003-02-10 | 00:00:00 | 5,15 | 5,24 | 5,10 | 5,20 | 25.448.400 | | 2003-02-11 | 00:00:00 | 5,21 | 5,26 | 5,19 | 5,25 | 28.632.500 | | 2003-02-12 | 00:00:00 | 5,22 | 5,27 | 5,19 | 5,20 | 26.388.900 | | 2003-02-13 | 00:00:00 | 5,18 | 5,20 | 5,15 | 5,15 | 26.577.800 | | 2003-02-14 | 00:00:00 | 5,18 | 5,30 | 5,16 | 5,27 | 22.917.400 | | 2003-02-17 | 00:00:00 | 5,29 | 5,31 | 5,24 | 5,26 | 17.404.700 | | 2003-02-18 | 00:00:00 | 5,26 | 5,40 | 5,23 | 5,39 | 25.791.200 | | 2003-02-19 | 00:00:00 | 5,36 | 5,39 | 5,30 | 5,34 | 23.953.900 | | 2003-02-20 | 00:00:00 | 5,35 | 5,38 | 5,25 | 5,31 | 35.621.200 | | 2003-02-21 | 00:00:00 | 5,30 | 5,36 | 5,24 | 5,33 | 26.561.800 | | 2003-02-24 | 00:00:00 | 5,33 | 5,36 | 5,27 | 5,32 | 25.908.700 | | 2003-02-25 | 00:00:00 | 5,30 | 5,36 | 5,20 | 5,20 | 43.299.300 | | 2003-02-26 | 00:00:00 | 5,26 | 5,32 | 5,20 | 5,20 | 44.967.400 | | 2003-02-27 | 00:00:00 | 5,25 | 5,34 | 5,17 | 5,32 | 35.067.100 | | 2003-02-28 | 00:00:00 | 5,33 | 5,45 | 5,30 | 5,45 | 25.155.100 | | 2003-03-03 | 00:00:00 | 5,45 | 5,46 | 5,26 | 5,27 | 23.937.200 | | 2003-03-04 | 00:00:00 | 5,27 | 5,35 | 5,26 | 5,34 | 20.437.100 | | 2003-03-05 | 00:00:00 | 5,32 | 5,36 | 5,25 | 5,31 | 20.360.600 | | 2003-03-06 | 00:00:00 | 5,32 | 5,33 | 5,22 | 5,22 | 17.291.400 | | 2003-03-07 | 00:00:00 | 5,21 | 5,23 | 5,15 | 5,17 | 15.669.500 | | 2003-03-10 | 00:00:00 | 5,15 | 5,21 | 5,10 | 5,12 | 16.257.800 | | 2003-03-11 | 00:00:00 | 5,15 | 5,23 | 5,10 | 5,13 | 26.481.400 | | 2003-03-12 | 00:00:00 | 5,12 | 5,15 | 5,00 | 5,01 | 27.979.600 | | 2003-03-13 | 00:00:00 | 5,07 | 5,09 | 4,93 | 5,09 | 23.140.500 | | 2003-03-14 | 00:00:00 | 5,12 | 5,12 | 4,95 | 5,12 | 36.105.600 | | 2003-03-17 | 00:00:00 | 5,01 | 5,32 | 5,01 | 5,30 | 29.103.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
