(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 | | 2003-10-27 | 00:00:00 | 5,40 | 5,47 | 5,38 | 5,46 | 13.735.600 | | 2003-10-28 | 00:00:00 | 5,46 | 5,49 | 5,44 | 5,47 | 12.349.300 | | 2003-10-29 | 00:00:00 | 5,48 | 5,49 | 5,39 | 5,42 | 17.862.700 | | 2003-10-30 | 00:00:00 | 5,40 | 5,46 | 5,36 | 5,41 | 137.893.100 | | 2003-10-31 | 00:00:00 | 5,41 | 5,43 | 5,36 | 5,38 | 33.261.300 | | 2003-11-03 | 00:00:00 | 5,39 | 5,41 | 5,36 | 5,39 | 34.893.600 | | 2003-11-04 | 00:00:00 | 5,37 | 5,41 | 5,36 | 5,38 | 36.894.900 | | 2003-11-05 | 00:00:00 | 5,38 | 5,39 | 5,32 | 5,34 | 40.373.800 | | 2003-11-06 | 00:00:00 | 5,34 | 5,36 | 5,31 | 5,35 | 23.838.100 | | 2003-11-07 | 00:00:00 | 5,36 | 5,43 | 5,35 | 5,41 | 30.828.400 | | 2003-11-10 | 00:00:00 | 5,39 | 5,43 | 5,38 | 5,41 | 15.982.700 | | 2003-11-11 | 00:00:00 | 5,41 | 5,44 | 5,39 | 5,43 | 19.597.400 | | 2003-11-12 | 00:00:00 | 5,44 | 5,46 | 5,42 | 5,44 | 18.890.000 | | 2003-11-13 | 00:00:00 | 5,45 | 5,46 | 5,39 | 5,40 | 31.346.000 | | 2003-11-14 | 00:00:00 | 5,41 | 5,49 | 5,39 | 5,48 | 30.758.700 | | 2003-11-17 | 00:00:00 | 5,47 | 5,47 | 5,41 | 5,41 | 21.052.300 | | 2003-11-18 | 00:00:00 | 5,42 | 5,44 | 5,41 | 5,43 | 15.092.000 | | 2003-11-19 | 00:00:00 | 5,42 | 5,42 | 5,23 | 5,23 | 85.201.200 | | 2003-11-20 | 00:00:00 | 5,24 | 5,27 | 5,15 | 5,23 | 102.606.700 | | 2003-11-21 | 00:00:00 | 5,23 | 5,28 | 5,22 | 5,27 | 24.877.300 | | 2003-11-24 | 00:00:00 | 5,30 | 5,30 | 5,27 | 5,28 | 27.322.400 | | 2003-11-25 | 00:00:00 | 5,29 | 5,30 | 5,24 | 5,27 | 35.671.400 | | 2003-11-26 | 00:00:00 | 5,27 | 5,30 | 5,25 | 5,25 | 23.976.900 | | 2003-11-27 | 00:00:00 | 5,27 | 5,31 | 5,26 | 5,30 | 15.690.200 | | 2003-11-28 | 00:00:00 | 5,30 | 5,34 | 5,29 | 5,33 | 37.568.700 | | 2003-12-01 | 00:00:00 | 5,34 | 5,37 | 5,34 | 5,37 | 17.461.800 | | 2003-12-02 | 00:00:00 | 5,35 | 5,36 | 5,27 | 5,29 | 30.336.800 | | 2003-12-03 | 00:00:00 | 5,29 | 5,32 | 5,27 | 5,32 | 20.514.000 | | 2003-12-04 | 00:00:00 | 5,32 | 5,33 | 5,28 | 5,29 | 20.643.700 | | 2003-12-05 | 00:00:00 | 5,30 | 5,31 | 5,26 | 5,28 | 15.512.700 | | 2003-12-08 | 00:00:00 | 5,28 | 5,28 | 5,23 | 5,25 | 11.453.500 | | 2003-12-09 | 00:00:00 | 5,26 | 5,32 | 5,26 | 5,30 | 19.475.200 | | 2003-12-10 | 00:00:00 | 5,30 | 5,32 | 5,28 | 5,30 | 24.642.900 | | 2003-12-11 | 00:00:00 | 5,31 | 5,33 | 5,29 | 5,31 | 14.894.100 | | 2003-12-12 | 00:00:00 | 5,31 | 5,38 | 5,31 | 5,34 | 23.376.500 | | 2003-12-15 | 00:00:00 | 5,37 | 5,37 | 5,33 | 5,35 | 18.610.200 | | 2003-12-16 | 00:00:00 | 5,34 | 5,36 | 5,33 | 5,35 | 19.528.000 | | 2003-12-17 | 00:00:00 | 5,35 | 5,35 | 5,32 | 5,35 | 19.199.000 | | 2003-12-18 | 00:00:00 | 5,35 | 5,40 | 5,33 | 5,40 | 28.887.400 | | 2003-12-19 | 00:00:00 | 5,40 | 5,47 | 5,40 | 5,46 | 59.590.800 | | 2003-12-22 | 00:00:00 | 5,46 | 5,48 | 5,40 | 5,40 | 21.583.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
