(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-18 | 00:00:00 | 6,36 | 6,43 | 6,33 | 6,39 | 6.952.400 | 2002-02-19 | 00:00:00 | 6,37 | 6,40 | 6,31 | 6,31 | 8.359.000 | 2002-02-20 | 00:00:00 | 6,34 | 6,46 | 6,34 | 6,36 | 12.949.400 | 2002-02-21 | 00:00:00 | 6,40 | 6,42 | 6,29 | 6,32 | 10.428.600 | 2002-02-22 | 00:00:00 | 6,30 | 6,34 | 6,23 | 6,34 | 11.788.900 | 2002-02-25 | 00:00:00 | 6,35 | 6,42 | 6,28 | 6,42 | 11.276.300 | 2002-02-26 | 00:00:00 | 6,45 | 6,48 | 6,32 | 6,45 | 17.099.000 | 2002-02-27 | 00:00:00 | 6,43 | 6,50 | 6,36 | 6,50 | 14.586.000 | 2002-02-28 | 00:00:00 | 6,48 | 6,53 | 6,45 | 6,47 | 17.498.100 | 2002-03-01 | 00:00:00 | 6,50 | 6,54 | 6,45 | 6,52 | 13.241.200 | 2002-03-04 | 00:00:00 | 6,57 | 6,59 | 6,44 | 6,45 | 19.906.100 | 2002-03-05 | 00:00:00 | 6,49 | 6,53 | 6,42 | 6,51 | 17.277.400 | 2002-03-06 | 00:00:00 | 6,48 | 6,50 | 6,43 | 6,45 | 12.785.500 | 2002-03-07 | 00:00:00 | 6,49 | 6,49 | 6,36 | 6,36 | 14.143.100 | 2002-03-08 | 00:00:00 | 6,37 | 6,48 | 6,37 | 6,44 | 13.327.900 | 2002-03-11 | 00:00:00 | 6,45 | 6,45 | 6,38 | 6,40 | 11.586.000 | 2002-03-12 | 00:00:00 | 6,39 | 6,48 | 6,36 | 6,43 | 15.809.800 | 2002-03-13 | 00:00:00 | 6,45 | 6,46 | 6,38 | 6,42 | 15.155.800 | 2002-03-14 | 00:00:00 | 6,44 | 6,46 | 6,41 | 6,43 | 17.408.000 | 2002-03-15 | 00:00:00 | 6,41 | 6,48 | 6,40 | 6,48 | 37.844.700 | 2002-03-18 | 00:00:00 | 6,39 | 6,56 | 6,39 | 6,52 | 18.626.200 | 2002-03-19 | 00:00:00 | 6,55 | 6,57 | 6,52 | 6,53 | 10.843.000 | 2002-03-20 | 00:00:00 | 6,43 | 6,48 | 6,29 | 6,30 | 60.089.400 | 2002-03-21 | 00:00:00 | 6,29 | 6,35 | 6,26 | 6,32 | 18.766.600 | 2002-03-22 | 00:00:00 | 6,33 | 6,35 | 6,28 | 6,31 | 13.645.100 | 2002-03-25 | 00:00:00 | 6,31 | 6,39 | 6,30 | 6,32 | 19.725.700 | 2002-03-26 | 00:00:00 | 6,32 | 6,39 | 6,29 | 6,37 | 19.289.800 | 2002-03-27 | 00:00:00 | 6,34 | 6,37 | 6,33 | 6,34 | 13.679.000 | 2002-03-28 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | 2002-03-29 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | 2002-04-01 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | 2002-04-02 | 00:00:00 | 6,52 | 6,63 | 6,48 | 6,53 | 21.711.800 | 2002-04-03 | 00:00:00 | 6,54 | 6,70 | 6,53 | 6,64 | 36.836.800 | 2002-04-04 | 00:00:00 | 6,67 | 6,73 | 6,63 | 6,69 | 30.305.800 | 2002-04-05 | 00:00:00 | 6,69 | 6,72 | 6,54 | 6,61 | 30.103.100 | 2002-04-08 | 00:00:00 | 6,59 | 6,59 | 6,47 | 6,48 | 19.514.600 | 2002-04-09 | 00:00:00 | 6,52 | 6,54 | 6,49 | 6,54 | 16.355.500 | 2002-04-10 | 00:00:00 | 6,51 | 6,67 | 6,51 | 6,67 | 17.316.600 | 2002-04-11 | 00:00:00 | 6,68 | 6,68 | 6,59 | 6,59 | 14.436.700 | 2002-04-12 | 00:00:00 | 6,58 | 6,66 | 6,57 | 6,63 | 15.116.700 | 2002-04-15 | 00:00:00 | 6,62 | 6,65 | 6,59 | 6,63 | 10.236.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|