(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-19 | 00:00:00 | 6,80 | 6,80 | 6,66 | 6,70 | 48.162.900 | | 2005-12-20 | 00:00:00 | 6,70 | 6,79 | 6,68 | 6,76 | 51.842.400 | | 2005-12-21 | 00:00:00 | 6,80 | 6,81 | 6,78 | 6,80 | 27.043.700 | | 2005-12-22 | 00:00:00 | 6,79 | 6,82 | 6,79 | 6,82 | 18.146.900 | | 2005-12-23 | 00:00:00 | 6,82 | 6,84 | 6,74 | 6,74 | 36.222.400 | | 2005-12-26 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2005-12-27 | 00:00:00 | 6,76 | 6,78 | 6,74 | 6,74 | 19.473.100 | | 2005-12-28 | 00:00:00 | 6,74 | 6,76 | 6,68 | 6,68 | 31.398.400 | | 2005-12-29 | 00:00:00 | 6,68 | 6,72 | 6,68 | 6,68 | 19.766.800 | | 2005-12-30 | 00:00:00 | 6,68 | 6,68 | 6,61 | 6,64 | 27.056.100 | | 2006-01-02 | 00:00:00 | 6,64 | 6,71 | 6,63 | 6,68 | 17.634.800 | | 2006-01-03 | 00:00:00 | 6,70 | 6,72 | 6,65 | 6,68 | 29.799.200 | | 2006-01-04 | 00:00:00 | 6,70 | 6,74 | 6,69 | 6,73 | 37.809.400 | | 2006-01-05 | 00:00:00 | 6,72 | 6,78 | 6,71 | 6,74 | 35.436.900 | | 2006-01-06 | 00:00:00 | 6,74 | 6,77 | 6,73 | 6,77 | 14.102.200 | | 2006-01-09 | 00:00:00 | 6,78 | 6,78 | 6,70 | 6,70 | 41.450.700 | | 2006-01-10 | 00:00:00 | 6,72 | 6,72 | 6,68 | 6,70 | 34.256.100 | | 2006-01-11 | 00:00:00 | 6,72 | 6,74 | 6,69 | 6,72 | 39.124.000 | | 2006-01-12 | 00:00:00 | 6,71 | 6,78 | 6,68 | 6,74 | 51.372.100 | | 2006-01-13 | 00:00:00 | 6,72 | 6,80 | 6,72 | 6,77 | 48.247.500 | | 2006-01-16 | 00:00:00 | 6,78 | 6,93 | 6,78 | 6,90 | 71.718.900 | | 2006-01-17 | 00:00:00 | 6,89 | 6,92 | 6,84 | 6,86 | 45.091.900 | | 2006-01-18 | 00:00:00 | 6,82 | 6,99 | 6,79 | 6,97 | 86.615.700 | | 2006-01-19 | 00:00:00 | 6,99 | 7,03 | 6,97 | 7,01 | 73.214.400 | | 2006-01-20 | 00:00:00 | 7,00 | 7,04 | 6,91 | 6,91 | 47.881.300 | | 2006-01-23 | 00:00:00 | 6,88 | 6,95 | 6,85 | 6,92 | 29.729.500 | | 2006-01-24 | 00:00:00 | 6,91 | 6,97 | 6,89 | 6,91 | 23.847.400 | | 2006-01-25 | 00:00:00 | 6,94 | 6,94 | 6,84 | 6,91 | 33.303.500 | | 2006-01-26 | 00:00:00 | 6,91 | 6,97 | 6,89 | 6,93 | 33.227.800 | | 2006-01-27 | 00:00:00 | 6,93 | 6,99 | 6,91 | 6,99 | 30.404.100 | | 2006-01-30 | 00:00:00 | 6,97 | 6,99 | 6,91 | 6,95 | 24.308.200 | | 2006-01-31 | 00:00:00 | 6,95 | 6,98 | 6,92 | 6,97 | 30.561.200 | | 2006-02-01 | 00:00:00 | 6,92 | 6,98 | 6,92 | 6,97 | 31.789.200 | | 2006-02-02 | 00:00:00 | 6,95 | 7,01 | 6,93 | 6,95 | 44.141.100 | | 2006-02-03 | 00:00:00 | 6,96 | 6,98 | 6,83 | 6,90 | 55.403.200 | | 2006-02-06 | 00:00:00 | 6,90 | 6,94 | 6,89 | 6,89 | 28.406.600 | | 2006-02-07 | 00:00:00 | 6,91 | 6,93 | 6,82 | 6,87 | 35.880.600 | | 2006-02-08 | 00:00:00 | 6,84 | 6,91 | 6,82 | 6,89 | 34.457.800 | | 2006-02-09 | 00:00:00 | 6,90 | 6,91 | 6,85 | 6,87 | 32.836.800 | | 2006-02-10 | 00:00:00 | 6,87 | 6,91 | 6,85 | 6,86 | 34.711.200 | | 2006-02-13 | 00:00:00 | 6,86 | 6,91 | 6,85 | 6,91 | 19.991.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
