(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-01 | 00:00:00 | 5,56 | 5,59 | 5,53 | 5,56 | 14.481.200 | | 2003-09-02 | 00:00:00 | 5,56 | 5,60 | 5,54 | 5,54 | 15.848.900 | | 2003-09-03 | 00:00:00 | 5,54 | 5,60 | 5,51 | 5,51 | 19.910.100 | | 2003-09-04 | 00:00:00 | 5,53 | 5,59 | 5,52 | 5,59 | 17.891.000 | | 2003-09-05 | 00:00:00 | 5,59 | 5,67 | 5,59 | 5,62 | 36.789.100 | | 2003-09-08 | 00:00:00 | 5,64 | 5,66 | 5,61 | 5,60 | 15.371.200 | | 2003-09-09 | 00:00:00 | 5,61 | 5,61 | 5,56 | 5,56 | 10.594.700 | | 2003-09-10 | 00:00:00 | 5,58 | 5,58 | 5,40 | 5,44 | 70.763.700 | | 2003-09-11 | 00:00:00 | 5,44 | 5,54 | 5,40 | 5,52 | 44.364.000 | | 2003-09-12 | 00:00:00 | 5,53 | 5,53 | 5,43 | 5,45 | 24.615.300 | | 2003-09-15 | 00:00:00 | 5,48 | 5,50 | 5,42 | 5,42 | 16.233.400 | | 2003-09-16 | 00:00:00 | 5,44 | 5,47 | 5,41 | 5,45 | 14.402.700 | | 2003-09-17 | 00:00:00 | 5,46 | 5,51 | 5,45 | 5,47 | 14.081.500 | | 2003-09-18 | 00:00:00 | 5,47 | 5,52 | 5,46 | 5,52 | 21.180.100 | | 2003-09-19 | 00:00:00 | 5,51 | 5,52 | 5,48 | 5,49 | 30.066.500 | | 2003-09-22 | 00:00:00 | 5,46 | 5,51 | 5,44 | 5,44 | 19.622.700 | | 2003-09-23 | 00:00:00 | 5,45 | 5,46 | 5,40 | 5,41 | 17.632.200 | | 2003-09-24 | 00:00:00 | 5,42 | 5,45 | 5,38 | 5,44 | 37.115.900 | | 2003-09-25 | 00:00:00 | 5,41 | 5,43 | 5,39 | 5,40 | 19.732.400 | | 2003-09-26 | 00:00:00 | 5,39 | 5,41 | 5,36 | 5,39 | 18.282.300 | | 2003-09-29 | 00:00:00 | 5,38 | 5,45 | 5,38 | 5,42 | 17.009.200 | | 2003-09-30 | 00:00:00 | 5,43 | 5,43 | 5,34 | 5,34 | 16.656.400 | | 2003-10-01 | 00:00:00 | 5,35 | 5,40 | 5,32 | 5,37 | 23.040.200 | | 2003-10-02 | 00:00:00 | 5,39 | 5,39 | 5,31 | 5,33 | 17.150.200 | | 2003-10-03 | 00:00:00 | 5,33 | 5,41 | 5,31 | 5,41 | 12.637.900 | | 2003-10-06 | 00:00:00 | 5,43 | 5,43 | 5,37 | 5,39 | 11.733.200 | | 2003-10-07 | 00:00:00 | 5,38 | 5,42 | 5,35 | 5,42 | 12.020.600 | | 2003-10-08 | 00:00:00 | 5,40 | 5,45 | 5,40 | 5,45 | 17.208.700 | | 2003-10-09 | 00:00:00 | 5,45 | 5,45 | 5,38 | 5,42 | 18.136.500 | | 2003-10-10 | 00:00:00 | 5,41 | 5,43 | 5,38 | 5,40 | 11.881.200 | | 2003-10-13 | 00:00:00 | 5,41 | 5,44 | 5,39 | 5,43 | 12.607.900 | | 2003-10-14 | 00:00:00 | 5,43 | 5,44 | 5,40 | 5,42 | 14.096.300 | | 2003-10-15 | 00:00:00 | 5,43 | 5,49 | 5,42 | 5,45 | 19.054.500 | | 2003-10-16 | 00:00:00 | 5,45 | 5,48 | 5,41 | 5,43 | 13.142.000 | | 2003-10-17 | 00:00:00 | 5,46 | 5,49 | 5,44 | 5,44 | 9.637.500 | | 2003-10-20 | 00:00:00 | 5,45 | 5,47 | 5,43 | 5,46 | 8.877.600 | | 2003-10-21 | 00:00:00 | 5,47 | 5,49 | 5,45 | 5,48 | 11.511.300 | | 2003-10-22 | 00:00:00 | 5,47 | 5,49 | 5,41 | 5,41 | 10.567.000 | | 2003-10-23 | 00:00:00 | 5,39 | 5,42 | 5,36 | 5,39 | 16.277.300 | | 2003-10-24 | 00:00:00 | 5,40 | 5,41 | 5,36 | 5,38 | 13.088.300 | | 2003-10-27 | 00:00:00 | 5,40 | 5,47 | 5,38 | 5,46 | 13.735.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
