(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-30 | 00:00:00 | 4,16 | 4,21 | 4,15 | 4,20 | 29.483.400 | | 2015-11-12 | 00:00:00 | 4,10 | 4,12 | 4,00 | 4,02 | 42.929.200 | | 2015-11-13 | 00:00:00 | 4,05 | 4,10 | 4,04 | 4,08 | 40.851.100 | | 2015-11-16 | 00:00:00 | 4,03 | 4,13 | 4,02 | 4,11 | 29.630.100 | | 2015-11-26 | 00:00:00 | 4,12 | 4,16 | 4,11 | 4,16 | 30.853.700 | | 2015-11-27 | 00:00:00 | 4,13 | 4,17 | 4,13 | 4,15 | 22.728.600 | | 2015-11-30 | 00:00:00 | 4,14 | 4,19 | 4,13 | 4,17 | 34.002.800 | | 2015-12-01 | 00:00:00 | 4,17 | 4,20 | 4,15 | 4,16 | 30.565.600 | | 2015-12-02 | 00:00:00 | 4,18 | 4,19 | 4,14 | 4,17 | 34.830.100 | | 2015-12-07 | 00:00:00 | 4,08 | 4,12 | 4,07 | 4,08 | 25.976.900 | | 2015-12-10 | 00:00:00 | 4,01 | 4,05 | 3,97 | 3,97 | 40.175.000 | | 2015-12-14 | 00:00:00 | 3,90 | 3,92 | 3,75 | 3,75 | 61.191.900 | | 2015-12-17 | 00:00:00 | 3,96 | 4,01 | 3,95 | 3,99 | 45.751.300 | | 2015-12-18 | 00:00:00 | 3,95 | 3,98 | 3,91 | 3,92 | 51.332.300 | | 2015-12-22 | 00:00:00 | 3,87 | 3,88 | 3,81 | 3,82 | 30.317.400 | | 2015-12-23 | 00:00:00 | 3,86 | 3,91 | 3,85 | 3,90 | 29.632.100 | | 2015-12-31 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 0 | | 2016-01-01 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 0 | | 2016-01-04 | 00:00:00 | 3,87 | 3,87 | 3,77 | 3,78 | 51.770.400 | | 2016-01-05 | 00:00:00 | 3,82 | 3,86 | 3,77 | 3,85 | 35.763.800 | | 2016-01-06 | 00:00:00 | 3,85 | 3,86 | 3,75 | 3,76 | 39.831.400 | | 2016-01-07 | 00:00:00 | 3,69 | 3,78 | 3,51 | 3,77 | 65.615.800 | | 2016-01-08 | 00:00:00 | 3,77 | 3,81 | 3,74 | 3,74 | 38.760.500 | | 2016-01-14 | 00:00:00 | 3,73 | 3,76 | 3,69 | 3,74 | 51.516.200 | | 2016-01-15 | 00:00:00 | 3,71 | 3,73 | 3,63 | 3,67 | 67.921.900 | | 2016-01-18 | 00:00:00 | 3,67 | 3,70 | 3,57 | 3,60 | 39.285.900 | | 2016-01-25 | 00:00:00 | 3,75 | 3,76 | 3,70 | 3,71 | 49.307.300 | | 2016-01-29 | 00:00:00 | 3,72 | 3,77 | 3,70 | 3,77 | 47.319.300 | | 2016-02-01 | 00:00:00 | 3,79 | 3,80 | 3,71 | 3,76 | 27.231.400 | | 2016-02-04 | 00:00:00 | 3,66 | 3,69 | 3,59 | 3,65 | 35.294.100 | | 2016-02-05 | 00:00:00 | 3,61 | 3,63 | 3,51 | 3,55 | 58.006.100 | | 2016-02-09 | 00:00:00 | 3,50 | 3,57 | 3,33 | 3,49 | 77.037.900 | | 2016-02-10 | 00:00:00 | 3,53 | 3,58 | 3,48 | 3,53 | 52.124.300 | | 2016-02-23 | 00:00:00 | 3,71 | 3,72 | 3,64 | 3,64 | 35.049.900 | | 2016-02-24 | 00:00:00 | 3,64 | 3,64 | 3,52 | 3,54 | 36.954.600 | | 2016-03-01 | 00:00:00 | 3,68 | 3,74 | 3,66 | 3,74 | 36.145.400 | | 2016-03-02 | 00:00:00 | 3,74 | 3,75 | 3,70 | 3,74 | 31.610.100 | | 2016-03-03 | 00:00:00 | 3,73 | 3,74 | 3,68 | 3,71 | 28.796.100 | | 2016-03-04 | 00:00:00 | 3,72 | 3,74 | 3,68 | 3,71 | 36.724.800 | | 2016-03-07 | 00:00:00 | 3,70 | 3,71 | 3,63 | 3,66 | 31.780.200 | | 2016-03-08 | 00:00:00 | 3,63 | 3,70 | 3,61 | 3,68 | 29.685.200 | | | << < 81 82 83 84 85 86 87 > >> |
|
