(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 | | 2006-09-28 | 00:00:00 | 7,22 | 7,22 | 7,18 | 7,21 | 30.143.600 | | 2006-09-29 | 00:00:00 | 7,21 | 7,22 | 7,18 | 7,20 | 23.011.700 | | 2006-10-02 | 00:00:00 | 7,21 | 7,22 | 7,19 | 7,21 | 20.741.300 | | 2006-10-03 | 00:00:00 | 7,20 | 7,20 | 7,16 | 7,18 | 23.391.900 | | 2006-10-04 | 00:00:00 | 7,20 | 7,21 | 7,16 | 7,21 | 33.350.800 | | 2006-10-05 | 00:00:00 | 7,22 | 7,24 | 7,18 | 7,21 | 34.070.600 | | 2006-10-06 | 00:00:00 | 7,22 | 7,22 | 7,18 | 7,20 | 19.562.200 | | 2006-10-09 | 00:00:00 | 7,20 | 7,20 | 7,18 | 7,20 | 20.347.500 | | 2006-10-11 | 00:00:00 | 7,13 | 7,16 | 7,12 | 7,16 | 35.927.500 | | 2006-10-12 | 00:00:00 | 7,16 | 7,18 | 7,14 | 7,17 | 24.992.500 | | 2006-10-13 | 00:00:00 | 7,16 | 7,18 | 7,16 | 7,16 | 20.248.700 | | 2006-10-16 | 00:00:00 | 7,16 | 7,18 | 7,14 | 7,17 | 24.290.300 | | 2006-10-17 | 00:00:00 | 7,16 | 7,22 | 7,15 | 7,18 | 44.978.200 | | 2006-10-18 | 00:00:00 | 7,19 | 7,22 | 7,18 | 7,20 | 24.588.900 | | 2006-10-19 | 00:00:00 | 7,18 | 7,22 | 7,18 | 7,19 | 19.268.700 | | 2006-10-20 | 00:00:00 | 7,23 | 7,27 | 7,21 | 7,24 | 47.409.400 | | 2006-10-23 | 00:00:00 | 7,24 | 7,28 | 7,24 | 7,26 | 27.309.800 | | 2006-10-24 | 00:00:00 | 7,28 | 7,35 | 7,27 | 7,34 | 49.369.300 | | 2006-10-25 | 00:00:00 | 7,34 | 7,48 | 7,33 | 7,41 | 80.196.400 | | 2006-10-26 | 00:00:00 | 7,40 | 7,51 | 7,40 | 7,43 | 79.224.800 | | 2006-10-27 | 00:00:00 | 7,45 | 7,53 | 7,45 | 7,50 | 55.003.300 | | 2006-10-30 | 00:00:00 | 7,49 | 7,51 | 7,45 | 7,49 | 32.519.100 | | 2006-10-31 | 00:00:00 | 7,49 | 7,52 | 7,49 | 7,52 | 29.209.700 | | 2006-11-01 | 00:00:00 | 7,53 | 7,55 | 7,50 | 7,52 | 19.628.500 | | 2006-11-02 | 00:00:00 | 7,51 | 7,55 | 7,49 | 7,51 | 66.048.200 | | 2006-11-03 | 00:00:00 | 7,52 | 7,58 | 7,52 | 7,56 | 47.376.300 | | 2006-11-06 | 00:00:00 | 7,60 | 7,68 | 7,59 | 7,65 | 76.249.400 | | 2006-11-07 | 00:00:00 | 7,66 | 7,66 | 7,62 | 7,66 | 54.919.900 | | 2006-11-08 | 00:00:00 | 7,64 | 7,70 | 7,64 | 7,70 | 62.500.400 | | 2006-11-09 | 00:00:00 | 7,70 | 7,73 | 7,64 | 7,64 | 76.914.300 | | 2006-11-10 | 00:00:00 | 7,63 | 7,80 | 7,63 | 7,79 | 118.226.200 | | 2006-11-13 | 00:00:00 | 7,79 | 7,82 | 7,75 | 7,80 | 73.241.500 | | 2006-11-14 | 00:00:00 | 7,80 | 7,82 | 7,75 | 7,77 | 165.926.300 | | 2006-11-15 | 00:00:00 | 7,80 | 7,82 | 7,76 | 7,81 | 140.468.400 | | 2006-11-16 | 00:00:00 | 7,79 | 7,84 | 7,79 | 7,82 | 137.427.200 | | 2006-11-17 | 00:00:00 | 7,84 | 7,91 | 7,84 | 7,90 | 106.259.300 | | 2006-11-20 | 00:00:00 | 7,70 | 7,77 | 7,67 | 7,76 | 63.702.600 | | 2006-11-21 | 00:00:00 | 7,76 | 7,78 | 7,72 | 7,74 | 82.841.900 | | 2006-11-22 | 00:00:00 | 7,75 | 7,76 | 7,70 | 7,72 | 62.431.300 | | 2006-11-23 | 00:00:00 | 7,72 | 7,74 | 7,68 | 7,70 | 77.458.900 | | 2006-11-24 | 00:00:00 | 7,68 | 7,70 | 7,60 | 7,68 | 52.597.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
