(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-24 | 00:00:00 | 6,13 | 6,13 | 6,13 | 6,13 | 0 | | 2001-12-25 | 00:00:00 | 6,13 | 6,13 | 6,13 | 6,13 | 0 | | 2001-12-26 | 00:00:00 | 6,13 | 6,13 | 6,13 | 6,13 | 0 | | 2001-12-27 | 00:00:00 | 6,16 | 6,28 | 6,11 | 6,28 | 5.999.300 | | 2001-12-28 | 00:00:00 | 6,27 | 6,34 | 6,25 | 6,33 | 5.994.800 | | 2001-12-31 | 00:00:00 | 6,33 | 6,33 | 6,33 | 6,33 | 0 | | 2002-01-01 | 00:00:00 | 6,33 | 6,33 | 6,33 | 6,33 | 0 | | 2002-01-02 | 00:00:00 | 6,24 | 6,33 | 6,21 | 6,25 | 6.924.600 | | 2002-01-03 | 00:00:00 | 6,27 | 6,33 | 6,23 | 6,33 | 7.974.600 | | 2002-01-04 | 00:00:00 | 6,34 | 6,35 | 6,20 | 6,21 | 9.887.800 | | 2002-01-07 | 00:00:00 | 6,22 | 6,28 | 6,12 | 6,14 | 13.691.500 | | 2002-01-08 | 00:00:00 | 6,14 | 6,28 | 6,14 | 6,27 | 12.600.200 | | 2002-01-09 | 00:00:00 | 6,29 | 6,29 | 6,19 | 6,29 | 8.601.000 | | 2002-01-10 | 00:00:00 | 6,22 | 6,29 | 6,13 | 6,17 | 11.244.600 | | 2002-01-11 | 00:00:00 | 6,22 | 6,32 | 6,20 | 6,32 | 17.965.200 | | 2002-01-14 | 00:00:00 | 6,28 | 6,41 | 6,22 | 6,35 | 21.659.200 | | 2002-01-15 | 00:00:00 | 6,35 | 6,40 | 6,30 | 6,39 | 16.878.400 | | 2002-01-16 | 00:00:00 | 6,36 | 6,39 | 6,28 | 6,38 | 14.315.600 | | 2002-01-17 | 00:00:00 | 6,36 | 6,53 | 6,35 | 6,44 | 26.837.200 | | 2002-01-18 | 00:00:00 | 6,41 | 6,50 | 6,38 | 6,42 | 13.626.400 | | 2002-01-21 | 00:00:00 | 6,42 | 6,50 | 6,36 | 6,48 | 10.267.400 | | 2002-01-22 | 00:00:00 | 6,44 | 6,51 | 6,41 | 6,41 | 11.069.700 | | 2002-01-23 | 00:00:00 | 6,37 | 6,45 | 6,27 | 6,40 | 22.445.600 | | 2002-01-24 | 00:00:00 | 6,46 | 6,49 | 6,36 | 6,36 | 11.885.200 | | 2002-01-25 | 00:00:00 | 6,37 | 6,43 | 6,32 | 6,43 | 9.876.900 | | 2002-01-28 | 00:00:00 | 6,44 | 6,50 | 6,42 | 6,47 | 11.449.000 | | 2002-01-29 | 00:00:00 | 6,50 | 6,64 | 6,45 | 6,55 | 22.840.600 | | 2002-01-30 | 00:00:00 | 6,52 | 6,63 | 6,52 | 6,53 | 13.903.600 | | 2002-01-31 | 00:00:00 | 6,58 | 6,63 | 6,57 | 6,58 | 13.931.200 | | 2002-02-01 | 00:00:00 | 6,62 | 6,68 | 6,58 | 6,60 | 11.601.600 | | 2002-02-04 | 00:00:00 | 6,62 | 6,62 | 6,49 | 6,51 | 12.305.600 | | 2002-02-05 | 00:00:00 | 6,47 | 6,61 | 6,46 | 6,48 | 15.716.500 | | 2002-02-06 | 00:00:00 | 6,54 | 6,59 | 6,47 | 6,49 | 24.840.900 | | 2002-02-07 | 00:00:00 | 6,53 | 6,65 | 6,48 | 6,62 | 19.696.700 | | 2002-02-08 | 00:00:00 | 6,58 | 6,69 | 6,56 | 6,64 | 13.776.300 | | 2002-02-11 | 00:00:00 | 6,68 | 6,68 | 6,47 | 6,50 | 17.599.600 | | 2002-02-12 | 00:00:00 | 6,51 | 6,54 | 6,34 | 6,41 | 21.998.800 | | 2002-02-13 | 00:00:00 | 6,44 | 6,49 | 6,39 | 6,49 | 12.223.700 | | 2002-02-14 | 00:00:00 | 6,47 | 6,52 | 6,41 | 6,46 | 10.363.200 | | 2002-02-15 | 00:00:00 | 6,40 | 6,45 | 6,36 | 6,39 | 12.620.500 | | 2002-02-18 | 00:00:00 | 6,36 | 6,43 | 6,33 | 6,39 | 6.952.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
