(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-05 | 00:00:00 | 4,73 | 4,89 | 4,66 | 4,82 | 13.938.000 | | 2002-08-06 | 00:00:00 | 4,74 | 5,05 | 4,74 | 5,05 | 16.788.400 | | 2002-08-07 | 00:00:00 | 5,09 | 5,11 | 4,96 | 5,04 | 14.710.000 | | 2002-08-08 | 00:00:00 | 5,11 | 5,28 | 5,06 | 5,26 | 20.546.300 | | 2002-08-09 | 00:00:00 | 5,26 | 5,45 | 5,26 | 5,45 | 18.946.400 | | 2002-08-12 | 00:00:00 | 5,42 | 5,50 | 5,34 | 5,36 | 14.638.800 | | 2002-08-13 | 00:00:00 | 5,40 | 5,47 | 5,28 | 5,47 | 11.127.700 | | 2002-08-14 | 00:00:00 | 5,34 | 5,48 | 5,29 | 5,33 | 12.178.800 | | 2002-08-15 | 00:00:00 | 5,33 | 5,33 | 5,33 | 5,33 | 0 | | 2002-08-16 | 00:00:00 | 5,48 | 5,50 | 5,34 | 5,47 | 9.681.400 | | 2002-08-19 | 00:00:00 | 5,44 | 5,63 | 5,42 | 5,63 | 28.259.800 | | 2002-08-20 | 00:00:00 | 5,60 | 5,66 | 5,45 | 5,47 | 13.624.300 | | 2002-08-21 | 00:00:00 | 5,50 | 5,58 | 5,43 | 5,47 | 12.762.800 | | 2002-08-22 | 00:00:00 | 5,48 | 5,53 | 5,23 | 5,23 | 29.332.100 | | 2002-08-23 | 00:00:00 | 5,26 | 5,34 | 5,24 | 5,27 | 14.059.700 | | 2002-08-26 | 00:00:00 | 5,22 | 5,38 | 5,22 | 5,29 | 11.131.400 | | 2002-08-27 | 00:00:00 | 5,27 | 5,38 | 5,27 | 5,37 | 16.320.000 | | 2002-08-28 | 00:00:00 | 5,29 | 5,34 | 5,19 | 5,19 | 13.643.500 | | 2002-08-29 | 00:00:00 | 5,21 | 5,23 | 5,02 | 5,08 | 18.488.100 | | 2002-08-30 | 00:00:00 | 5,09 | 5,21 | 5,03 | 5,18 | 17.387.300 | | 2002-09-02 | 00:00:00 | 5,11 | 5,14 | 5,05 | 5,06 | 7.513.200 | | 2002-09-03 | 00:00:00 | 5,03 | 5,21 | 5,00 | 5,06 | 31.198.500 | | 2002-09-04 | 00:00:00 | 5,01 | 5,30 | 4,99 | 5,29 | 38.069.000 | | 2002-09-05 | 00:00:00 | 5,34 | 5,35 | 5,15 | 5,31 | 30.847.500 | | 2002-09-06 | 00:00:00 | 5,30 | 5,40 | 5,24 | 5,40 | 22.439.800 | | 2002-09-09 | 00:00:00 | 5,33 | 5,41 | 5,29 | 5,38 | 19.255.100 | | 2002-09-10 | 00:00:00 | 5,40 | 5,60 | 5,40 | 5,58 | 19.750.200 | | 2002-09-11 | 00:00:00 | 5,59 | 5,63 | 5,51 | 5,59 | 24.531.600 | | 2002-09-12 | 00:00:00 | 5,55 | 5,66 | 5,37 | 5,38 | 39.465.400 | | 2002-09-13 | 00:00:00 | 5,27 | 5,40 | 5,24 | 5,34 | 25.671.200 | | 2002-09-16 | 00:00:00 | 5,33 | 5,46 | 5,29 | 5,36 | 22.527.100 | | 2002-09-17 | 00:00:00 | 5,50 | 5,57 | 5,39 | 5,40 | 26.902.900 | | 2002-09-18 | 00:00:00 | 5,35 | 5,36 | 5,21 | 5,27 | 31.721.500 | | 2002-09-19 | 00:00:00 | 5,25 | 5,32 | 5,14 | 5,24 | 27.336.500 | | 2002-09-20 | 00:00:00 | 5,18 | 5,34 | 4,96 | 5,03 | 73.226.700 | | 2002-09-23 | 00:00:00 | 5,03 | 5,05 | 4,77 | 4,82 | 28.511.500 | | 2002-09-24 | 00:00:00 | 4,83 | 5,00 | 4,69 | 4,84 | 28.994.800 | | 2002-09-25 | 00:00:00 | 4,80 | 5,02 | 4,79 | 5,00 | 24.575.800 | | 2002-09-26 | 00:00:00 | 5,08 | 5,09 | 4,92 | 5,01 | 21.533.100 | | 2002-09-27 | 00:00:00 | 4,98 | 5,06 | 4,92 | 5,06 | 16.586.600 | | 2002-09-30 | 00:00:00 | 4,92 | 4,97 | 4,81 | 4,89 | 15.115.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
