(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 2024-05-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-24 | 00:00:00 | 6,68 | 6,76 | 6,62 | 6,74 | 34.280.600 | | 2005-10-25 | 00:00:00 | 6,78 | 6,80 | 6,67 | 6,67 | 62.052.700 | | 2005-10-26 | 00:00:00 | 6,67 | 6,69 | 6,55 | 6,62 | 52.690.700 | | 2005-10-27 | 00:00:00 | 6,59 | 6,60 | 6,48 | 6,50 | 49.240.600 | | 2005-10-28 | 00:00:00 | 6,51 | 6,63 | 6,49 | 6,55 | 44.799.900 | | 2005-10-31 | 00:00:00 | 6,69 | 6,74 | 6,63 | 6,73 | 59.568.900 | | 2005-11-01 | 00:00:00 | 6,71 | 6,76 | 6,65 | 6,66 | 16.788.000 | | 2005-11-02 | 00:00:00 | 6,65 | 6,71 | 6,59 | 6,68 | 44.488.600 | | 2005-11-03 | 00:00:00 | 6,70 | 6,71 | 6,62 | 6,64 | 59.056.200 | | 2005-11-04 | 00:00:00 | 6,64 | 6,74 | 6,64 | 6,72 | 50.547.800 | | 2005-11-07 | 00:00:00 | 6,72 | 6,84 | 6,72 | 6,81 | 38.742.700 | | 2005-11-08 | 00:00:00 | 6,83 | 6,84 | 6,73 | 6,78 | 55.249.700 | | 2005-11-09 | 00:00:00 | 6,78 | 6,82 | 6,72 | 6,74 | 44.696.500 | | 2005-11-10 | 00:00:00 | 6,76 | 6,80 | 6,71 | 6,72 | 37.429.600 | | 2005-11-11 | 00:00:00 | 6,77 | 6,78 | 6,72 | 6,78 | 103.377.500 | | 2005-11-14 | 00:00:00 | 6,78 | 6,86 | 6,75 | 6,82 | 166.737.600 | | 2005-11-15 | 00:00:00 | 6,81 | 6,89 | 6,81 | 6,85 | 138.519.600 | | 2005-11-16 | 00:00:00 | 6,86 | 6,89 | 6,82 | 6,85 | 64.467.200 | | 2005-11-17 | 00:00:00 | 6,86 | 6,89 | 6,84 | 6,86 | 31.637.200 | | 2005-11-18 | 00:00:00 | 6,90 | 6,90 | 6,81 | 6,86 | 40.515.800 | | 2005-11-21 | 00:00:00 | 6,67 | 6,69 | 6,57 | 6,61 | 42.574.700 | | 2005-11-22 | 00:00:00 | 6,60 | 6,64 | 6,53 | 6,55 | 160.061.200 | | 2005-11-23 | 00:00:00 | 6,57 | 6,65 | 6,54 | 6,65 | 92.307.200 | | 2005-11-24 | 00:00:00 | 6,62 | 6,70 | 6,61 | 6,66 | 64.307.600 | | 2005-11-25 | 00:00:00 | 6,67 | 6,69 | 6,63 | 6,67 | 57.238.000 | | 2005-11-28 | 00:00:00 | 6,68 | 6,68 | 6,61 | 6,64 | 35.788.500 | | 2005-11-29 | 00:00:00 | 6,66 | 6,75 | 6,64 | 6,73 | 48.890.500 | | 2005-11-30 | 00:00:00 | 6,74 | 6,74 | 6,66 | 6,68 | 31.263.000 | | 2005-12-01 | 00:00:00 | 6,67 | 6,70 | 6,66 | 6,70 | 29.306.200 | | 2005-12-02 | 00:00:00 | 6,71 | 6,73 | 6,68 | 6,72 | 55.465.200 | | 2005-12-05 | 00:00:00 | 6,73 | 6,74 | 6,66 | 6,69 | 62.167.000 | | 2005-12-06 | 00:00:00 | 6,70 | 6,82 | 6,70 | 6,80 | 69.702.500 | | 2005-12-07 | 00:00:00 | 6,83 | 6,87 | 6,76 | 6,80 | 51.358.900 | | 2005-12-08 | 00:00:00 | 6,76 | 6,81 | 6,76 | 6,81 | 23.418.900 | | 2005-12-09 | 00:00:00 | 6,78 | 6,79 | 6,72 | 6,76 | 33.805.400 | | 2005-12-12 | 00:00:00 | 6,76 | 6,78 | 6,73 | 6,76 | 38.489.100 | | 2005-12-13 | 00:00:00 | 6,74 | 6,82 | 6,74 | 6,80 | 43.603.600 | | 2005-12-14 | 00:00:00 | 6,81 | 6,82 | 6,78 | 6,80 | 55.270.300 | | 2005-12-15 | 00:00:00 | 6,79 | 6,82 | 6,75 | 6,77 | 35.823.500 | | 2005-12-16 | 00:00:00 | 6,76 | 6,82 | 6,75 | 6,80 | 69.598.900 | | 2005-12-19 | 00:00:00 | 6,80 | 6,80 | 6,66 | 6,70 | 48.162.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
