(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 | | 2007-03-21 | 00:00:00 | 7,98 | 7,98 | 7,89 | 7,92 | 34.820.300 | | 2007-03-22 | 00:00:00 | 7,98 | 7,99 | 7,93 | 7,98 | 36.378.700 | | 2007-03-23 | 00:00:00 | 7,95 | 7,96 | 7,85 | 7,89 | 83.577.500 | | 2007-03-26 | 00:00:00 | 7,91 | 7,97 | 7,84 | 7,89 | 58.136.700 | | 2007-03-27 | 00:00:00 | 7,97 | 7,97 | 7,84 | 7,84 | 34.434.600 | | 2007-03-28 | 00:00:00 | 7,83 | 7,92 | 7,81 | 7,91 | 41.282.700 | | 2007-03-29 | 00:00:00 | 7,92 | 8,02 | 7,91 | 8,00 | 36.314.000 | | 2007-03-30 | 00:00:00 | 8,00 | 8,09 | 7,97 | 8,01 | 36.811.100 | | 2007-04-02 | 00:00:00 | 8,02 | 8,16 | 7,98 | 8,11 | 58.406.000 | | 2007-04-03 | 00:00:00 | 8,30 | 8,39 | 8,15 | 8,20 | 105.461.400 | | 2007-04-04 | 00:00:00 | 8,28 | 8,32 | 8,16 | 8,24 | 56.002.800 | | 2007-04-05 | 00:00:00 | 8,25 | 8,29 | 8,23 | 8,28 | 27.020.300 | | 2007-04-10 | 00:00:00 | 8,30 | 8,33 | 8,27 | 8,31 | 38.313.700 | | 2007-04-11 | 00:00:00 | 8,30 | 8,31 | 8,14 | 8,16 | 54.924.300 | | 2007-04-12 | 00:00:00 | 8,14 | 8,20 | 8,12 | 8,19 | 34.877.300 | | 2007-04-13 | 00:00:00 | 8,19 | 8,24 | 8,16 | 8,20 | 32.013.500 | | 2007-04-16 | 00:00:00 | 8,19 | 8,27 | 8,18 | 8,27 | 32.102.300 | | 2007-04-17 | 00:00:00 | 8,23 | 8,38 | 8,23 | 8,36 | 56.423.300 | | 2007-04-18 | 00:00:00 | 8,40 | 8,49 | 8,39 | 8,43 | 64.196.400 | | 2007-04-19 | 00:00:00 | 8,37 | 8,41 | 8,32 | 8,39 | 37.213.500 | | 2007-04-20 | 00:00:00 | 8,45 | 8,47 | 8,37 | 8,41 | 39.725.200 | | 2007-04-23 | 00:00:00 | 8,42 | 8,43 | 8,38 | 8,39 | 20.691.900 | | 2007-04-24 | 00:00:00 | 8,40 | 8,40 | 8,32 | 8,35 | 29.228.700 | | 2007-04-25 | 00:00:00 | 8,35 | 8,44 | 8,35 | 8,41 | 22.227.000 | | 2007-04-26 | 00:00:00 | 8,43 | 8,44 | 8,31 | 8,35 | 30.539.400 | | 2007-04-27 | 00:00:00 | 8,35 | 8,39 | 8,24 | 8,30 | 32.781.800 | | 2007-04-30 | 00:00:00 | 8,30 | 8,38 | 8,30 | 8,35 | 24.612.900 | | 2007-05-02 | 00:00:00 | 8,38 | 8,40 | 8,33 | 8,35 | 31.407.100 | | 2007-05-03 | 00:00:00 | 8,39 | 8,40 | 8,28 | 8,31 | 30.416.000 | | 2007-05-04 | 00:00:00 | 8,33 | 8,40 | 8,31 | 8,38 | 24.594.800 | | 2007-05-07 | 00:00:00 | 8,40 | 8,40 | 8,32 | 8,37 | 19.085.900 | | 2007-05-08 | 00:00:00 | 8,36 | 8,40 | 8,27 | 8,40 | 41.424.600 | | 2007-05-09 | 00:00:00 | 8,40 | 8,44 | 8,35 | 8,41 | 31.351.400 | | 2007-05-10 | 00:00:00 | 8,44 | 8,44 | 8,32 | 8,32 | 32.438.500 | | 2007-05-11 | 00:00:00 | 8,29 | 8,38 | 8,26 | 8,36 | 32.612.400 | | 2007-05-14 | 00:00:00 | 8,37 | 8,38 | 8,27 | 8,34 | 41.169.100 | | 2007-05-15 | 00:00:00 | 8,30 | 8,35 | 8,27 | 8,33 | 34.873.400 | | 2007-05-16 | 00:00:00 | 8,30 | 8,34 | 8,29 | 8,31 | 26.350.200 | | 2007-05-17 | 00:00:00 | 8,31 | 8,35 | 8,31 | 8,35 | 17.689.700 | | 2007-05-18 | 00:00:00 | 8,36 | 8,40 | 8,33 | 8,40 | 36.899.700 | | 2007-05-21 | 00:00:00 | 8,40 | 8,46 | 8,39 | 8,44 | 26.724.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
