(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 | | 2005-07-04 | 00:00:00 | 7,24 | 7,24 | 7,17 | 7,22 | 60.795.200 | | 2005-07-05 | 00:00:00 | 7,20 | 7,20 | 7,10 | 7,13 | 47.412.000 | | 2005-07-06 | 00:00:00 | 7,13 | 7,17 | 7,07 | 7,07 | 52.754.900 | | 2005-07-07 | 00:00:00 | 7,09 | 7,09 | 6,80 | 7,07 | 106.655.500 | | 2005-07-08 | 00:00:00 | 7,10 | 7,13 | 7,08 | 7,13 | 41.927.600 | | 2005-07-11 | 00:00:00 | 7,14 | 7,18 | 7,14 | 7,16 | 24.192.700 | | 2005-07-12 | 00:00:00 | 7,15 | 7,16 | 7,09 | 7,09 | 28.867.100 | | 2005-07-13 | 00:00:00 | 7,12 | 7,14 | 7,04 | 7,06 | 34.218.100 | | 2005-07-14 | 00:00:00 | 7,09 | 7,09 | 6,95 | 6,98 | 55.247.500 | | 2005-07-15 | 00:00:00 | 6,99 | 7,06 | 6,98 | 7,01 | 87.393.700 | | 2005-07-18 | 00:00:00 | 7,03 | 7,07 | 7,01 | 7,03 | 20.396.400 | | 2005-07-19 | 00:00:00 | 7,03 | 7,07 | 7,01 | 7,07 | 37.784.600 | | 2005-07-20 | 00:00:00 | 7,04 | 7,05 | 6,99 | 7,03 | 28.811.900 | | 2005-07-21 | 00:00:00 | 7,05 | 7,11 | 7,02 | 7,05 | 51.431.000 | | 2005-07-22 | 00:00:00 | 7,06 | 7,06 | 7,01 | 7,02 | 27.957.700 | | 2005-07-25 | 00:00:00 | 7,03 | 7,03 | 6,99 | 7,01 | 28.162.400 | | 2005-07-26 | 00:00:00 | 7,00 | 7,00 | 6,97 | 6,97 | 24.714.400 | | 2005-07-27 | 00:00:00 | 6,99 | 6,99 | 6,91 | 6,95 | 38.370.600 | | 2005-07-28 | 00:00:00 | 6,96 | 6,97 | 6,93 | 6,95 | 34.566.000 | | 2005-07-29 | 00:00:00 | 7,00 | 7,10 | 6,99 | 7,07 | 62.974.600 | | 2005-08-01 | 00:00:00 | 7,07 | 7,09 | 7,01 | 7,01 | 22.040.100 | | 2005-08-02 | 00:00:00 | 7,01 | 7,03 | 6,96 | 6,99 | 33.890.600 | | 2005-08-03 | 00:00:00 | 7,00 | 7,01 | 6,95 | 7,00 | 26.873.900 | | 2005-08-04 | 00:00:00 | 6,99 | 7,01 | 6,93 | 6,94 | 26.352.800 | | 2005-08-05 | 00:00:00 | 6,92 | 6,99 | 6,91 | 6,91 | 22.891.100 | | 2005-08-08 | 00:00:00 | 6,92 | 6,96 | 6,92 | 6,95 | 17.776.700 | | 2005-08-09 | 00:00:00 | 6,91 | 6,93 | 6,84 | 6,91 | 51.674.600 | | 2005-08-10 | 00:00:00 | 6,92 | 7,01 | 6,92 | 6,99 | 42.957.800 | | 2005-08-11 | 00:00:00 | 6,98 | 6,99 | 6,94 | 6,95 | 25.382.700 | | 2005-08-12 | 00:00:00 | 6,99 | 6,99 | 6,93 | 6,94 | 21.284.700 | | 2005-08-15 | 00:00:00 | 6,94 | 6,94 | 6,94 | 6,94 | 0 | | 2005-08-16 | 00:00:00 | 6,96 | 6,97 | 6,89 | 6,90 | 17.178.600 | | 2005-08-17 | 00:00:00 | 6,90 | 6,92 | 6,86 | 6,88 | 25.530.500 | | 2005-08-18 | 00:00:00 | 6,89 | 6,89 | 6,84 | 6,84 | 21.703.600 | | 2005-08-19 | 00:00:00 | 6,86 | 6,99 | 6,85 | 6,99 | 50.372.300 | | 2005-08-22 | 00:00:00 | 7,00 | 7,01 | 6,97 | 6,99 | 25.112.500 | | 2005-08-23 | 00:00:00 | 6,97 | 6,99 | 6,93 | 6,93 | 30.749.100 | | 2005-08-24 | 00:00:00 | 6,93 | 7,07 | 6,91 | 7,05 | 49.049.100 | | 2005-08-25 | 00:00:00 | 7,04 | 7,15 | 7,02 | 7,10 | 62.909.300 | | 2005-08-26 | 00:00:00 | 7,12 | 7,16 | 7,03 | 7,03 | 43.485.700 | | 2005-08-29 | 00:00:00 | 7,03 | 7,08 | 7,01 | 7,05 | 21.546.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
