(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-22 | 00:00:00 | 6,77 | 6,79 | 6,70 | 6,79 | 44.822.500 | | 2004-11-23 | 00:00:00 | 6,81 | 6,82 | 6,77 | 6,80 | 37.451.100 | | 2004-11-24 | 00:00:00 | 6,80 | 6,80 | 6,76 | 6,80 | 54.930.700 | | 2004-11-25 | 00:00:00 | 6,77 | 6,78 | 6,64 | 6,66 | 55.973.500 | | 2004-11-26 | 00:00:00 | 6,65 | 6,73 | 6,62 | 6,70 | 33.612.100 | | 2004-11-29 | 00:00:00 | 6,70 | 6,75 | 6,67 | 6,73 | 36.249.900 | | 2004-11-30 | 00:00:00 | 6,71 | 6,73 | 6,68 | 6,71 | 46.034.700 | | 2004-12-01 | 00:00:00 | 6,67 | 6,76 | 6,65 | 6,75 | 55.450.600 | | 2004-12-02 | 00:00:00 | 6,78 | 6,80 | 6,73 | 6,80 | 31.544.500 | | 2004-12-03 | 00:00:00 | 6,79 | 6,80 | 6,71 | 6,73 | 28.805.400 | | 2004-12-06 | 00:00:00 | 6,71 | 6,88 | 6,71 | 6,87 | 48.064.800 | | 2004-12-07 | 00:00:00 | 6,88 | 7,09 | 6,86 | 7,08 | 90.198.600 | | 2004-12-08 | 00:00:00 | 7,06 | 7,07 | 6,96 | 7,01 | 29.977.800 | | 2004-12-09 | 00:00:00 | 6,99 | 7,01 | 6,96 | 6,96 | 24.431.100 | | 2004-12-10 | 00:00:00 | 6,97 | 7,04 | 6,97 | 7,04 | 14.650.800 | | 2004-12-13 | 00:00:00 | 7,02 | 7,09 | 7,02 | 7,04 | 23.458.300 | | 2004-12-14 | 00:00:00 | 7,05 | 7,12 | 7,05 | 7,09 | 31.976.100 | | 2004-12-15 | 00:00:00 | 7,08 | 7,08 | 6,97 | 7,02 | 37.646.700 | | 2004-12-16 | 00:00:00 | 7,05 | 7,15 | 7,03 | 7,10 | 54.534.100 | | 2004-12-17 | 00:00:00 | 7,15 | 7,16 | 7,02 | 7,16 | 143.879.300 | | 2004-12-20 | 00:00:00 | 7,13 | 7,23 | 7,13 | 7,18 | 43.723.200 | | 2004-12-21 | 00:00:00 | 7,19 | 7,24 | 7,17 | 7,19 | 27.864.400 | | 2004-12-22 | 00:00:00 | 7,14 | 7,25 | 7,11 | 7,25 | 36.765.100 | | 2004-12-23 | 00:00:00 | 7,23 | 7,26 | 7,20 | 7,22 | 35.874.200 | | 2004-12-24 | 00:00:00 | 7,22 | 7,22 | 7,22 | 7,22 | 0 | | 2004-12-27 | 00:00:00 | 7,22 | 7,24 | 7,18 | 7,19 | 12.299.200 | | 2004-12-28 | 00:00:00 | 7,19 | 7,22 | 7,18 | 7,21 | 7.364.700 | | 2004-12-29 | 00:00:00 | 7,21 | 7,24 | 7,20 | 7,23 | 7.690.700 | | 2004-12-30 | 00:00:00 | 7,24 | 7,27 | 7,23 | 7,23 | 9.307.000 | | 2004-12-31 | 00:00:00 | 7,23 | 7,23 | 7,23 | 7,23 | 0 | | 2005-01-03 | 00:00:00 | 7,25 | 7,30 | 7,22 | 7,24 | 17.081.700 | | 2005-01-04 | 00:00:00 | 7,24 | 7,27 | 7,15 | 7,16 | 31.186.800 | | 2005-01-05 | 00:00:00 | 7,14 | 7,18 | 7,12 | 7,15 | 29.204.800 | | 2005-01-06 | 00:00:00 | 7,15 | 7,17 | 7,07 | 7,10 | 24.659.500 | | 2005-01-07 | 00:00:00 | 7,08 | 7,15 | 7,08 | 7,12 | 25.360.600 | | 2005-01-10 | 00:00:00 | 7,11 | 7,13 | 7,07 | 7,09 | 21.331.900 | | 2005-01-11 | 00:00:00 | 7,09 | 7,11 | 7,03 | 7,08 | 31.451.100 | | 2005-01-12 | 00:00:00 | 7,09 | 7,17 | 7,08 | 7,11 | 38.105.700 | | 2005-01-13 | 00:00:00 | 7,12 | 7,17 | 7,08 | 7,09 | 32.948.000 | | 2005-01-14 | 00:00:00 | 7,10 | 7,24 | 7,10 | 7,23 | 40.599.400 | | 2005-01-17 | 00:00:00 | 7,24 | 7,26 | 7,20 | 7,22 | 13.838.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
