(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-07 | 00:00:00 | 5,44 | 5,60 | 5,44 | 5,60 | 21.186.400 | 2003-07-08 | 00:00:00 | 5,59 | 5,63 | 5,54 | 5,58 | 20.397.700 | 2003-07-09 | 00:00:00 | 5,59 | 5,60 | 5,49 | 5,51 | 16.623.100 | 2003-07-10 | 00:00:00 | 5,52 | 5,52 | 5,46 | 5,46 | 11.106.500 | 2003-07-11 | 00:00:00 | 5,46 | 5,55 | 5,43 | 5,55 | 14.036.800 | 2003-07-14 | 00:00:00 | 5,56 | 5,58 | 5,52 | 5,57 | 15.136.900 | 2003-07-15 | 00:00:00 | 5,57 | 5,60 | 5,52 | 5,56 | 14.890.900 | 2003-07-16 | 00:00:00 | 5,59 | 5,61 | 5,48 | 5,49 | 16.626.300 | 2003-07-17 | 00:00:00 | 5,50 | 5,53 | 5,44 | 5,49 | 18.519.100 | 2003-07-18 | 00:00:00 | 5,54 | 5,60 | 5,53 | 5,57 | 44.502.400 | 2003-07-21 | 00:00:00 | 5,60 | 5,60 | 5,49 | 5,51 | 12.654.900 | 2003-07-22 | 00:00:00 | 5,52 | 5,58 | 5,48 | 5,58 | 17.765.700 | 2003-07-23 | 00:00:00 | 5,58 | 5,60 | 5,53 | 5,55 | 73.248.100 | 2003-07-24 | 00:00:00 | 5,56 | 5,72 | 5,55 | 5,69 | 28.604.800 | 2003-07-25 | 00:00:00 | 5,67 | 5,76 | 5,63 | 5,72 | 27.153.700 | 2003-07-28 | 00:00:00 | 5,76 | 5,85 | 5,72 | 5,73 | 24.062.600 | 2003-07-29 | 00:00:00 | 5,70 | 5,77 | 5,63 | 5,69 | 26.223.900 | 2003-07-30 | 00:00:00 | 5,71 | 5,73 | 5,63 | 5,64 | 13.339.600 | 2003-07-31 | 00:00:00 | 5,67 | 5,72 | 5,57 | 5,66 | 21.823.400 | 2003-08-01 | 00:00:00 | 5,66 | 5,67 | 5,61 | 5,63 | 14.445.200 | 2003-08-04 | 00:00:00 | 5,69 | 5,69 | 5,57 | 5,57 | 16.709.500 | 2003-08-05 | 00:00:00 | 5,58 | 5,61 | 5,55 | 5,57 | 14.008.300 | 2003-08-06 | 00:00:00 | 5,56 | 5,58 | 5,48 | 5,50 | 19.611.400 | 2003-08-07 | 00:00:00 | 5,53 | 5,56 | 5,49 | 5,55 | 10.885.700 | 2003-08-08 | 00:00:00 | 5,57 | 5,64 | 5,52 | 5,58 | 33.608.200 | 2003-08-11 | 00:00:00 | 5,60 | 5,64 | 5,55 | 5,63 | 12.608.900 | 2003-08-12 | 00:00:00 | 5,64 | 5,66 | 5,59 | 5,63 | 7.752.000 | 2003-08-13 | 00:00:00 | 5,64 | 5,66 | 5,59 | 5,59 | 10.909.200 | 2003-08-14 | 00:00:00 | 5,55 | 5,70 | 5,55 | 5,70 | 27.437.100 | 2003-08-15 | 00:00:00 | 5,70 | 5,70 | 5,70 | 5,70 | 0 | 2003-08-18 | 00:00:00 | 5,72 | 5,74 | 5,66 | 5,74 | 11.731.900 | 2003-08-19 | 00:00:00 | 5,74 | 5,75 | 5,66 | 5,70 | 12.207.400 | 2003-08-20 | 00:00:00 | 5,70 | 5,72 | 5,67 | 5,68 | 7.325.000 | 2003-08-21 | 00:00:00 | 5,69 | 5,73 | 5,67 | 5,67 | 7.930.000 | 2003-08-22 | 00:00:00 | 5,66 | 5,72 | 5,66 | 5,70 | 7.262.200 | 2003-08-25 | 00:00:00 | 5,72 | 5,72 | 5,62 | 5,62 | 8.538.300 | 2003-08-26 | 00:00:00 | 5,64 | 5,66 | 5,58 | 5,58 | 9.805.600 | 2003-08-27 | 00:00:00 | 5,60 | 5,61 | 5,56 | 5,59 | 8.361.100 | 2003-08-28 | 00:00:00 | 5,60 | 5,63 | 5,58 | 5,58 | 10.761.400 | 2003-08-29 | 00:00:00 | 5,61 | 5,63 | 5,55 | 5,55 | 8.699.300 | 2003-09-01 | 00:00:00 | 5,56 | 5,59 | 5,53 | 5,56 | 14.481.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|