(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-15 | 00:00:00 | 6,62 | 6,65 | 6,59 | 6,63 | 10.236.100 | 2002-04-16 | 00:00:00 | 6,62 | 6,79 | 6,62 | 6,75 | 18.961.900 | 2002-04-17 | 00:00:00 | 6,78 | 6,82 | 6,68 | 6,77 | 42.822.700 | 2002-04-18 | 00:00:00 | 6,75 | 6,84 | 6,72 | 6,72 | 22.236.400 | 2002-04-19 | 00:00:00 | 6,78 | 6,87 | 6,73 | 6,75 | 21.791.700 | 2002-04-22 | 00:00:00 | 6,72 | 6,79 | 6,66 | 6,69 | 16.103.300 | 2002-04-23 | 00:00:00 | 6,70 | 6,71 | 6,63 | 6,70 | 10.292.900 | 2002-04-24 | 00:00:00 | 6,67 | 6,77 | 6,67 | 6,77 | 14.598.000 | 2002-04-25 | 00:00:00 | 6,77 | 6,77 | 6,58 | 6,67 | 11.114.500 | 2002-04-26 | 00:00:00 | 6,66 | 6,66 | 6,54 | 6,60 | 10.567.300 | 2002-04-29 | 00:00:00 | 6,60 | 6,64 | 6,55 | 6,63 | 21.029.700 | 2002-04-30 | 00:00:00 | 6,58 | 6,65 | 6,55 | 6,59 | 10.114.600 | 2002-05-01 | 00:00:00 | 6,59 | 6,59 | 6,59 | 6,59 | 0 | 2002-05-02 | 00:00:00 | 6,58 | 6,60 | 6,50 | 6,50 | 13.330.300 | 2002-05-03 | 00:00:00 | 6,51 | 6,62 | 6,46 | 6,46 | 13.336.200 | 2002-05-06 | 00:00:00 | 6,46 | 6,52 | 6,41 | 6,46 | 16.212.800 | 2002-05-07 | 00:00:00 | 6,42 | 6,54 | 6,41 | 6,45 | 21.956.400 | 2002-05-08 | 00:00:00 | 6,47 | 6,48 | 6,39 | 6,45 | 22.740.100 | 2002-05-09 | 00:00:00 | 6,45 | 6,49 | 6,42 | 6,42 | 13.941.500 | 2002-05-10 | 00:00:00 | 6,42 | 6,51 | 6,41 | 6,41 | 12.815.300 | 2002-05-13 | 00:00:00 | 6,42 | 6,54 | 6,41 | 6,51 | 14.021.000 | 2002-05-14 | 00:00:00 | 6,62 | 6,69 | 6,58 | 6,67 | 32.218.000 | 2002-05-15 | 00:00:00 | 6,67 | 6,68 | 6,56 | 6,63 | 17.495.800 | 2002-05-16 | 00:00:00 | 6,61 | 6,65 | 6,58 | 6,62 | 13.740.000 | 2002-05-17 | 00:00:00 | 6,64 | 6,65 | 6,56 | 6,56 | 12.353.100 | 2002-05-20 | 00:00:00 | 6,56 | 6,60 | 6,55 | 6,56 | 8.766.600 | 2002-05-21 | 00:00:00 | 6,56 | 6,61 | 6,51 | 6,53 | 15.761.600 | 2002-05-22 | 00:00:00 | 6,54 | 6,57 | 6,45 | 6,46 | 17.310.700 | 2002-05-23 | 00:00:00 | 6,47 | 6,53 | 6,43 | 6,52 | 20.899.200 | 2002-05-24 | 00:00:00 | 6,52 | 6,55 | 6,47 | 6,47 | 14.619.800 | 2002-05-27 | 00:00:00 | 6,49 | 6,54 | 6,48 | 6,53 | 8.708.700 | 2002-05-28 | 00:00:00 | 6,52 | 6,53 | 6,43 | 6,44 | 14.433.200 | 2002-05-29 | 00:00:00 | 6,45 | 6,52 | 6,44 | 6,52 | 12.926.900 | 2002-05-30 | 00:00:00 | 6,52 | 6,53 | 6,48 | 6,48 | 15.602.000 | 2002-05-31 | 00:00:00 | 6,48 | 6,51 | 6,38 | 6,38 | 43.265.800 | 2002-06-03 | 00:00:00 | 6,40 | 6,46 | 6,36 | 6,37 | 11.635.100 | 2002-06-04 | 00:00:00 | 6,35 | 6,35 | 6,23 | 6,24 | 21.296.700 | 2002-06-05 | 00:00:00 | 6,25 | 6,30 | 6,20 | 6,30 | 20.101.200 | 2002-06-06 | 00:00:00 | 6,28 | 6,38 | 6,25 | 6,33 | 20.672.600 | 2002-06-07 | 00:00:00 | 6,27 | 6,34 | 6,23 | 6,26 | 18.165.100 | 2002-06-10 | 00:00:00 | 6,29 | 6,29 | 6,17 | 6,18 | 13.748.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|