(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 | | 2006-04-10 | 00:00:00 | 6,89 | 6,94 | 6,83 | 6,91 | 24.757.600 | | 2006-04-11 | 00:00:00 | 6,86 | 6,88 | 6,77 | 6,80 | 36.904.900 | | 2006-04-12 | 00:00:00 | 6,80 | 6,80 | 6,70 | 6,78 | 34.459.100 | | 2006-04-13 | 00:00:00 | 6,80 | 6,80 | 6,71 | 6,74 | 26.959.800 | | 2006-04-14 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2006-04-17 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2006-04-18 | 00:00:00 | 6,74 | 6,74 | 6,65 | 6,70 | 35.871.100 | | 2006-04-19 | 00:00:00 | 6,74 | 6,79 | 6,72 | 6,79 | 32.366.300 | | 2006-04-20 | 00:00:00 | 6,77 | 6,93 | 6,77 | 6,88 | 43.949.300 | | 2006-04-21 | 00:00:00 | 6,88 | 6,94 | 6,88 | 6,94 | 33.615.700 | | 2006-04-24 | 00:00:00 | 6,92 | 6,94 | 6,88 | 6,90 | 18.786.400 | | 2006-04-25 | 00:00:00 | 6,91 | 6,93 | 6,89 | 6,90 | 17.757.100 | | 2006-04-26 | 00:00:00 | 6,90 | 6,93 | 6,87 | 6,92 | 22.681.800 | | 2006-04-27 | 00:00:00 | 6,93 | 6,93 | 6,78 | 6,86 | 42.347.700 | | 2006-04-28 | 00:00:00 | 6,84 | 6,91 | 6,78 | 6,85 | 37.365.300 | | 2006-05-01 | 00:00:00 | 6,85 | 6,85 | 6,85 | 6,85 | 0 | | 2006-05-02 | 00:00:00 | 6,86 | 6,94 | 6,84 | 6,93 | 29.317.300 | | 2006-05-03 | 00:00:00 | 6,94 | 6,96 | 6,89 | 6,90 | 29.517.600 | | 2006-05-04 | 00:00:00 | 6,92 | 6,95 | 6,89 | 6,95 | 21.884.400 | | 2006-05-05 | 00:00:00 | 6,96 | 6,97 | 6,91 | 6,97 | 22.233.500 | | 2006-05-08 | 00:00:00 | 6,98 | 6,99 | 6,95 | 6,97 | 22.581.800 | | 2006-05-09 | 00:00:00 | 6,96 | 6,98 | 6,92 | 6,98 | 20.937.100 | | 2006-05-10 | 00:00:00 | 6,96 | 7,00 | 6,95 | 6,97 | 32.632.300 | | 2006-05-11 | 00:00:00 | 6,97 | 6,99 | 6,91 | 6,92 | 25.013.400 | | 2006-05-12 | 00:00:00 | 6,90 | 6,91 | 6,80 | 6,84 | 38.195.300 | | 2006-05-15 | 00:00:00 | 6,82 | 6,89 | 6,77 | 6,86 | 32.564.000 | | 2006-05-16 | 00:00:00 | 6,87 | 6,97 | 6,85 | 6,91 | 36.213.100 | | 2006-05-17 | 00:00:00 | 6,92 | 6,93 | 6,73 | 6,73 | 37.712.200 | | 2006-05-18 | 00:00:00 | 6,76 | 6,84 | 6,74 | 6,74 | 42.152.700 | | 2006-05-19 | 00:00:00 | 6,72 | 6,78 | 6,69 | 6,73 | 35.438.200 | | 2006-05-22 | 00:00:00 | 6,72 | 6,83 | 6,68 | 6,73 | 49.457.600 | | 2006-05-23 | 00:00:00 | 6,79 | 6,86 | 6,76 | 6,84 | 49.306.700 | | 2006-05-24 | 00:00:00 | 6,80 | 6,90 | 6,80 | 6,86 | 50.253.800 | | 2006-05-25 | 00:00:00 | 6,89 | 6,97 | 6,88 | 6,95 | 45.686.100 | | 2006-05-26 | 00:00:00 | 6,97 | 6,97 | 6,91 | 6,96 | 29.941.300 | | 2006-05-29 | 00:00:00 | 6,95 | 6,96 | 6,92 | 6,96 | 13.767.400 | | 2006-05-30 | 00:00:00 | 6,95 | 6,95 | 6,84 | 6,86 | 42.098.900 | | 2006-05-31 | 00:00:00 | 6,85 | 6,99 | 6,83 | 6,95 | 51.207.200 | | 2006-06-01 | 00:00:00 | 6,95 | 6,99 | 6,89 | 6,98 | 33.282.200 | | 2006-06-02 | 00:00:00 | 6,99 | 7,09 | 6,99 | 7,00 | 43.217.600 | | 2006-06-05 | 00:00:00 | 7,01 | 7,01 | 6,95 | 6,98 | 57.090.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
