(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 | | 2004-02-16 | 00:00:00 | 6,04 | 6,05 | 6,00 | 6,03 | 21.060.400 | | 2004-02-17 | 00:00:00 | 6,03 | 6,09 | 6,01 | 6,05 | 26.315.800 | | 2004-02-18 | 00:00:00 | 6,07 | 6,15 | 6,04 | 6,14 | 62.145.000 | | 2004-02-19 | 00:00:00 | 6,16 | 6,18 | 6,11 | 6,17 | 42.508.100 | | 2004-02-20 | 00:00:00 | 6,15 | 6,17 | 6,08 | 6,12 | 40.076.100 | | 2004-02-23 | 00:00:00 | 6,13 | 6,14 | 6,11 | 6,13 | 12.849.600 | | 2004-02-24 | 00:00:00 | 6,13 | 6,20 | 6,11 | 6,17 | 30.438.700 | | 2004-02-25 | 00:00:00 | 6,17 | 6,20 | 6,14 | 6,14 | 25.211.500 | | 2004-02-26 | 00:00:00 | 6,16 | 6,16 | 6,11 | 6,12 | 20.613.800 | | 2004-02-27 | 00:00:00 | 6,13 | 6,23 | 6,13 | 6,22 | 36.833.500 | | 2004-03-01 | 00:00:00 | 6,24 | 6,37 | 6,23 | 6,34 | 45.943.900 | | 2004-03-02 | 00:00:00 | 6,37 | 6,38 | 6,28 | 6,31 | 35.674.200 | | 2004-03-03 | 00:00:00 | 6,30 | 6,42 | 6,30 | 6,38 | 66.516.800 | | 2004-03-04 | 00:00:00 | 6,41 | 6,45 | 6,37 | 6,42 | 29.293.000 | | 2004-03-05 | 00:00:00 | 6,44 | 6,44 | 6,35 | 6,37 | 34.036.800 | | 2004-03-08 | 00:00:00 | 6,37 | 6,38 | 6,32 | 6,35 | 29.018.100 | | 2004-03-09 | 00:00:00 | 6,34 | 6,40 | 6,31 | 6,38 | 33.441.000 | | 2004-03-10 | 00:00:00 | 6,37 | 6,40 | 6,31 | 6,37 | 26.610.300 | | 2004-03-11 | 00:00:00 | 6,35 | 6,35 | 6,19 | 6,20 | 54.960.300 | | 2004-03-12 | 00:00:00 | 6,16 | 6,20 | 6,09 | 6,18 | 52.472.700 | | 2004-03-15 | 00:00:00 | 6,16 | 6,21 | 6,08 | 6,08 | 41.490.300 | | 2004-03-16 | 00:00:00 | 6,08 | 6,17 | 6,06 | 6,16 | 41.449.000 | | 2004-03-17 | 00:00:00 | 6,14 | 6,21 | 6,09 | 6,17 | 39.652.300 | | 2004-03-18 | 00:00:00 | 6,20 | 6,20 | 6,07 | 6,10 | 27.288.400 | | 2004-03-19 | 00:00:00 | 6,16 | 6,19 | 6,11 | 6,15 | 37.257.300 | | 2004-03-22 | 00:00:00 | 6,13 | 6,21 | 6,06 | 6,07 | 38.243.900 | | 2004-03-23 | 00:00:00 | 6,05 | 6,13 | 6,02 | 6,08 | 36.166.600 | | 2004-03-24 | 00:00:00 | 6,07 | 6,15 | 6,04 | 6,15 | 42.050.400 | | 2004-03-25 | 00:00:00 | 6,15 | 6,16 | 6,09 | 6,11 | 33.419.200 | | 2004-03-26 | 00:00:00 | 6,14 | 6,30 | 6,09 | 6,30 | 56.124.900 | | 2004-03-29 | 00:00:00 | 6,30 | 6,45 | 6,24 | 6,44 | 58.720.200 | | 2004-03-30 | 00:00:00 | 6,44 | 6,53 | 6,38 | 6,53 | 45.827.200 | | 2004-03-31 | 00:00:00 | 6,52 | 6,62 | 6,51 | 6,58 | 52.698.100 | | 2004-04-01 | 00:00:00 | 6,59 | 6,60 | 6,52 | 6,56 | 36.074.400 | | 2004-04-02 | 00:00:00 | 6,56 | 6,70 | 6,56 | 6,67 | 46.727.200 | | 2004-04-05 | 00:00:00 | 6,66 | 6,71 | 6,61 | 6,70 | 31.351.800 | | 2004-04-06 | 00:00:00 | 6,69 | 6,72 | 6,63 | 6,71 | 36.817.400 | | 2004-04-07 | 00:00:00 | 6,69 | 6,74 | 6,66 | 6,66 | 23.833.900 | | 2004-04-08 | 00:00:00 | 6,68 | 6,74 | 6,67 | 6,70 | 25.852.600 | | 2004-04-09 | 00:00:00 | 6,70 | 6,70 | 6,70 | 6,70 | 0 | | 2004-04-12 | 00:00:00 | 6,70 | 6,70 | 6,70 | 6,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
