(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-22 | 00:00:00 | 5,46 | 5,48 | 5,40 | 5,40 | 21.583.200 | | 2003-12-23 | 00:00:00 | 5,39 | 5,44 | 5,39 | 5,40 | 12.256.900 | | 2003-12-24 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 0 | | 2003-12-25 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 0 | | 2003-12-26 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 0 | | 2003-12-29 | 00:00:00 | 5,41 | 5,44 | 5,40 | 5,41 | 7.973.300 | | 2003-12-30 | 00:00:00 | 5,43 | 5,44 | 5,39 | 5,39 | 12.648.500 | | 2003-12-31 | 00:00:00 | 5,39 | 5,39 | 5,39 | 5,39 | 0 | | 2004-01-01 | 00:00:00 | 5,39 | 5,39 | 5,39 | 5,39 | 0 | | 2004-01-02 | 00:00:00 | 5,40 | 5,47 | 5,39 | 5,46 | 12.310.000 | | 2004-01-05 | 00:00:00 | 5,47 | 5,56 | 5,45 | 5,55 | 33.823.000 | | 2004-01-06 | 00:00:00 | 5,55 | 5,62 | 5,54 | 5,60 | 29.473.900 | | 2004-01-07 | 00:00:00 | 5,58 | 5,59 | 5,52 | 5,55 | 33.905.500 | | 2004-01-08 | 00:00:00 | 5,56 | 5,61 | 5,52 | 5,55 | 33.427.700 | | 2004-01-09 | 00:00:00 | 5,57 | 5,58 | 5,49 | 5,51 | 30.245.500 | | 2004-01-12 | 00:00:00 | 5,52 | 5,59 | 5,50 | 5,58 | 30.786.000 | | 2004-01-13 | 00:00:00 | 5,58 | 5,61 | 5,54 | 5,60 | 40.055.800 | | 2004-01-14 | 00:00:00 | 5,75 | 5,78 | 5,68 | 5,70 | 82.312.600 | | 2004-01-15 | 00:00:00 | 5,69 | 5,70 | 5,66 | 5,67 | 25.962.900 | | 2004-01-16 | 00:00:00 | 5,67 | 5,69 | 5,63 | 5,65 | 32.137.400 | | 2004-01-19 | 00:00:00 | 5,65 | 5,72 | 5,65 | 5,69 | 29.057.900 | | 2004-01-20 | 00:00:00 | 5,71 | 5,79 | 5,69 | 5,77 | 49.761.400 | | 2004-01-21 | 00:00:00 | 5,77 | 5,81 | 5,76 | 5,80 | 32.827.500 | | 2004-01-22 | 00:00:00 | 5,82 | 5,84 | 5,77 | 5,79 | 29.313.700 | | 2004-01-23 | 00:00:00 | 5,78 | 5,80 | 5,76 | 5,80 | 15.930.500 | | 2004-01-26 | 00:00:00 | 5,81 | 5,82 | 5,73 | 5,79 | 50.503.100 | | 2004-01-27 | 00:00:00 | 5,81 | 5,86 | 5,73 | 5,73 | 50.481.300 | | 2004-01-28 | 00:00:00 | 5,73 | 5,85 | 5,72 | 5,83 | 33.235.800 | | 2004-01-29 | 00:00:00 | 5,80 | 5,84 | 5,78 | 5,79 | 29.867.600 | | 2004-01-30 | 00:00:00 | 5,79 | 5,84 | 5,77 | 5,79 | 39.746.200 | | 2004-02-02 | 00:00:00 | 5,81 | 5,89 | 5,81 | 5,87 | 46.501.600 | | 2004-02-03 | 00:00:00 | 5,89 | 5,89 | 5,85 | 5,88 | 30.579.200 | | 2004-02-04 | 00:00:00 | 5,90 | 5,98 | 5,89 | 5,92 | 54.932.900 | | 2004-02-05 | 00:00:00 | 5,92 | 5,93 | 5,84 | 5,84 | 36.752.400 | | 2004-02-06 | 00:00:00 | 5,85 | 5,93 | 5,82 | 5,92 | 36.991.300 | | 2004-02-09 | 00:00:00 | 5,92 | 5,94 | 5,87 | 5,90 | 34.733.100 | | 2004-02-10 | 00:00:00 | 5,90 | 5,91 | 5,84 | 5,84 | 27.525.500 | | 2004-02-11 | 00:00:00 | 5,85 | 5,96 | 5,83 | 5,95 | 36.294.900 | | 2004-02-12 | 00:00:00 | 5,96 | 6,05 | 5,95 | 6,00 | 69.649.300 | | 2004-02-13 | 00:00:00 | 6,00 | 6,08 | 6,00 | 6,04 | 59.490.300 | | 2004-02-16 | 00:00:00 | 6,04 | 6,05 | 6,00 | 6,03 | 21.060.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
