(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-02 | 00:00:00 | 6,53 | 6,57 | 6,49 | 6,55 | 17.438.900 | | 2004-08-03 | 00:00:00 | 6,55 | 6,58 | 6,51 | 6,58 | 22.412.100 | | 2004-08-04 | 00:00:00 | 6,56 | 6,56 | 6,42 | 6,48 | 33.306.400 | | 2004-08-05 | 00:00:00 | 6,36 | 6,37 | 6,22 | 6,28 | 83.641.300 | | 2004-08-06 | 00:00:00 | 6,24 | 6,28 | 6,17 | 6,21 | 30.817.900 | | 2004-08-09 | 00:00:00 | 6,20 | 6,25 | 6,12 | 6,14 | 29.249.200 | | 2004-08-10 | 00:00:00 | 6,17 | 6,18 | 6,11 | 6,16 | 20.460.000 | | 2004-08-11 | 00:00:00 | 6,15 | 6,15 | 6,10 | 6,15 | 27.385.200 | | 2004-08-12 | 00:00:00 | 6,17 | 6,20 | 6,16 | 6,18 | 20.119.800 | | 2004-08-13 | 00:00:00 | 6,16 | 6,24 | 6,13 | 6,20 | 17.045.000 | | 2004-08-16 | 00:00:00 | 6,20 | 6,22 | 6,13 | 6,20 | 16.237.500 | | 2004-08-17 | 00:00:00 | 6,20 | 6,24 | 6,18 | 6,19 | 15.929.400 | | 2004-08-18 | 00:00:00 | 6,20 | 6,23 | 6,18 | 6,22 | 7.064.200 | | 2004-08-19 | 00:00:00 | 6,22 | 6,23 | 6,17 | 6,20 | 13.988.700 | | 2004-08-20 | 00:00:00 | 6,20 | 6,21 | 6,15 | 6,18 | 14.927.100 | | 2004-08-23 | 00:00:00 | 6,20 | 6,24 | 6,18 | 6,23 | 13.109.300 | | 2004-08-24 | 00:00:00 | 6,23 | 6,27 | 6,21 | 6,23 | 11.006.600 | | 2004-08-25 | 00:00:00 | 6,31 | 6,35 | 6,26 | 6,35 | 31.032.800 | | 2004-08-26 | 00:00:00 | 6,36 | 6,38 | 6,32 | 6,34 | 15.111.800 | | 2004-08-27 | 00:00:00 | 6,35 | 6,39 | 6,33 | 6,37 | 10.473.400 | | 2004-08-30 | 00:00:00 | 6,39 | 6,39 | 6,33 | 6,33 | 10.607.800 | | 2004-08-31 | 00:00:00 | 6,34 | 6,38 | 6,33 | 6,35 | 16.325.000 | | 2004-09-01 | 00:00:00 | 6,37 | 6,44 | 6,36 | 6,43 | 31.036.500 | | 2004-09-02 | 00:00:00 | 6,44 | 6,49 | 6,43 | 6,46 | 21.561.700 | | 2004-09-03 | 00:00:00 | 6,46 | 6,54 | 6,46 | 6,52 | 25.466.600 | | 2004-09-06 | 00:00:00 | 6,54 | 6,55 | 6,51 | 6,54 | 25.367.600 | | 2004-09-07 | 00:00:00 | 6,54 | 6,55 | 6,50 | 6,54 | 20.602.700 | | 2004-09-08 | 00:00:00 | 6,54 | 6,55 | 6,48 | 6,48 | 32.025.400 | | 2004-09-09 | 00:00:00 | 6,47 | 6,48 | 6,41 | 6,45 | 23.510.200 | | 2004-09-10 | 00:00:00 | 6,44 | 6,45 | 6,33 | 6,38 | 39.625.700 | | 2004-09-13 | 00:00:00 | 6,39 | 6,47 | 6,38 | 6,45 | 24.676.000 | | 2004-09-14 | 00:00:00 | 6,46 | 6,46 | 6,41 | 6,44 | 16.985.500 | | 2004-09-15 | 00:00:00 | 6,42 | 6,44 | 6,38 | 6,42 | 25.567.300 | | 2004-09-16 | 00:00:00 | 6,42 | 6,43 | 6,38 | 6,40 | 20.241.200 | | 2004-09-17 | 00:00:00 | 6,41 | 6,49 | 6,38 | 6,49 | 72.275.500 | | 2004-09-20 | 00:00:00 | 6,49 | 6,52 | 6,45 | 6,49 | 19.886.700 | | 2004-09-21 | 00:00:00 | 6,48 | 6,50 | 6,42 | 6,47 | 26.600.800 | | 2004-09-22 | 00:00:00 | 6,47 | 6,48 | 6,44 | 6,45 | 21.013.500 | | 2004-09-23 | 00:00:00 | 6,46 | 6,48 | 6,42 | 6,47 | 18.470.600 | | 2004-09-24 | 00:00:00 | 6,44 | 6,49 | 6,41 | 6,47 | 21.655.900 | | 2004-09-27 | 00:00:00 | 6,47 | 6,48 | 6,43 | 6,46 | 15.711.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
