(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 | | 2006-11-24 | 00:00:00 | 7,68 | 7,70 | 7,60 | 7,68 | 52.597.600 | | 2006-11-27 | 00:00:00 | 7,65 | 7,70 | 7,57 | 7,57 | 100.199.700 | | 2006-11-28 | 00:00:00 | 7,57 | 7,59 | 7,51 | 7,53 | 90.683.500 | | 2006-11-29 | 00:00:00 | 7,55 | 7,80 | 7,55 | 7,78 | 122.390.400 | | 2006-11-30 | 00:00:00 | 7,79 | 7,82 | 7,66 | 7,71 | 58.035.800 | | 2006-12-01 | 00:00:00 | 7,76 | 7,76 | 7,53 | 7,61 | 62.698.900 | | 2006-12-04 | 00:00:00 | 7,64 | 7,68 | 7,57 | 7,68 | 52.932.200 | | 2006-12-05 | 00:00:00 | 7,69 | 7,76 | 7,64 | 7,70 | 58.198.400 | | 2006-12-06 | 00:00:00 | 7,73 | 7,76 | 7,64 | 7,76 | 63.295.800 | | 2006-12-07 | 00:00:00 | 7,78 | 7,78 | 7,70 | 7,72 | 55.305.800 | | 2006-12-08 | 00:00:00 | 7,71 | 7,78 | 7,71 | 7,78 | 28.770.800 | | 2006-12-11 | 00:00:00 | 7,79 | 7,81 | 7,74 | 7,76 | 47.146.800 | | 2006-12-12 | 00:00:00 | 7,76 | 7,82 | 7,73 | 7,82 | 50.657.400 | | 2006-12-13 | 00:00:00 | 7,82 | 7,85 | 7,77 | 7,85 | 57.361.900 | | 2006-12-14 | 00:00:00 | 7,86 | 7,87 | 7,81 | 7,85 | 48.071.200 | | 2006-12-15 | 00:00:00 | 7,86 | 7,91 | 7,84 | 7,89 | 81.421.600 | | 2006-12-18 | 00:00:00 | 7,89 | 7,89 | 7,84 | 7,88 | 30.535.200 | | 2006-12-19 | 00:00:00 | 7,83 | 7,88 | 7,83 | 7,84 | 26.993.600 | | 2006-12-20 | 00:00:00 | 7,87 | 7,90 | 7,82 | 7,82 | 40.025.900 | | 2006-12-21 | 00:00:00 | 7,80 | 7,82 | 7,74 | 7,82 | 38.971.500 | | 2006-12-22 | 00:00:00 | 7,81 | 7,81 | 7,72 | 7,72 | 22.764.300 | | 2006-12-27 | 00:00:00 | 7,76 | 7,84 | 7,73 | 7,84 | 25.407.200 | | 2006-12-28 | 00:00:00 | 7,84 | 7,87 | 7,80 | 7,82 | 18.920.400 | | 2006-12-29 | 00:00:00 | 7,82 | 7,84 | 7,81 | 7,82 | 13.662.100 | | 2007-01-02 | 00:00:00 | 7,90 | 7,90 | 7,84 | 7,86 | 26.319.300 | | 2007-01-03 | 00:00:00 | 7,86 | 7,88 | 7,82 | 7,88 | 28.183.000 | | 2007-01-04 | 00:00:00 | 7,84 | 7,85 | 7,79 | 7,84 | 30.179.200 | | 2007-01-05 | 00:00:00 | 7,89 | 7,89 | 7,78 | 7,78 | 40.315.700 | | 2007-01-08 | 00:00:00 | 7,80 | 7,82 | 7,70 | 7,72 | 41.392.300 | | 2007-01-09 | 00:00:00 | 7,76 | 7,77 | 7,70 | 7,76 | 47.370.700 | | 2007-01-10 | 00:00:00 | 7,72 | 7,72 | 7,66 | 7,66 | 37.664.900 | | 2007-01-11 | 00:00:00 | 7,69 | 7,82 | 7,67 | 7,82 | 47.582.600 | | 2007-01-12 | 00:00:00 | 7,82 | 7,86 | 7,79 | 7,83 | 39.037.200 | | 2007-01-15 | 00:00:00 | 7,83 | 7,85 | 7,82 | 7,84 | 25.881.400 | | 2007-01-16 | 00:00:00 | 7,84 | 7,87 | 7,82 | 7,86 | 35.908.500 | | 2007-01-17 | 00:00:00 | 7,78 | 7,84 | 7,74 | 7,78 | 31.179.300 | | 2007-01-18 | 00:00:00 | 7,81 | 7,86 | 7,78 | 7,80 | 37.452.300 | | 2007-01-19 | 00:00:00 | 7,79 | 7,89 | 7,76 | 7,88 | 47.508.600 | | 2007-01-22 | 00:00:00 | 7,88 | 8,01 | 7,87 | 7,95 | 79.584.200 | | 2007-01-23 | 00:00:00 | 7,95 | 8,01 | 7,89 | 7,89 | 61.113.800 | | 2007-01-24 | 00:00:00 | 7,93 | 8,07 | 7,91 | 8,07 | 76.469.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
