(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-30 | 00:00:00 | 4,92 | 4,97 | 4,81 | 4,89 | 15.115.800 | 2002-10-01 | 00:00:00 | 4,96 | 4,96 | 4,82 | 4,82 | 14.244.400 | 2002-10-02 | 00:00:00 | 4,95 | 4,98 | 4,85 | 4,98 | 12.672.600 | 2002-10-03 | 00:00:00 | 4,99 | 5,20 | 4,99 | 5,13 | 34.524.800 | 2002-10-04 | 00:00:00 | 5,12 | 5,15 | 5,02 | 5,06 | 16.775.900 | 2002-10-07 | 00:00:00 | 4,97 | 5,09 | 4,97 | 5,07 | 18.046.000 | 2002-10-08 | 00:00:00 | 5,10 | 5,10 | 4,92 | 4,97 | 17.217.200 | 2002-10-09 | 00:00:00 | 4,95 | 4,99 | 4,86 | 4,88 | 14.235.900 | 2002-10-10 | 00:00:00 | 4,74 | 4,81 | 4,67 | 4,81 | 29.699.400 | 2002-10-11 | 00:00:00 | 4,83 | 4,89 | 4,75 | 4,84 | 19.221.800 | 2002-10-14 | 00:00:00 | 4,81 | 4,99 | 4,81 | 4,91 | 25.243.000 | 2002-10-15 | 00:00:00 | 4,97 | 5,13 | 4,96 | 5,11 | 19.829.700 | 2002-10-16 | 00:00:00 | 5,07 | 5,20 | 4,96 | 5,06 | 24.907.400 | 2002-10-17 | 00:00:00 | 5,12 | 5,18 | 5,00 | 5,11 | 18.825.300 | 2002-10-18 | 00:00:00 | 5,14 | 5,15 | 5,00 | 5,06 | 18.024.300 | 2002-10-21 | 00:00:00 | 5,03 | 5,09 | 4,96 | 5,02 | 13.309.800 | 2002-10-22 | 00:00:00 | 5,04 | 5,04 | 4,93 | 4,99 | 14.772.600 | 2002-10-23 | 00:00:00 | 5,00 | 5,05 | 4,81 | 4,83 | 17.073.500 | 2002-10-24 | 00:00:00 | 4,87 | 5,06 | 4,83 | 5,06 | 21.586.300 | 2002-10-25 | 00:00:00 | 5,00 | 5,03 | 4,92 | 4,97 | 14.364.200 | 2002-10-28 | 00:00:00 | 5,05 | 5,11 | 4,93 | 4,94 | 21.361.700 | 2002-10-29 | 00:00:00 | 4,92 | 4,98 | 4,82 | 4,83 | 17.037.900 | 2002-10-30 | 00:00:00 | 4,87 | 4,94 | 4,81 | 4,94 | 17.362.000 | 2002-10-31 | 00:00:00 | 4,88 | 4,96 | 4,86 | 4,96 | 15.174.000 | 2002-11-01 | 00:00:00 | 4,92 | 4,94 | 4,83 | 4,87 | 5.994.000 | 2002-11-04 | 00:00:00 | 4,94 | 5,04 | 4,94 | 5,04 | 14.604.500 | 2002-11-05 | 00:00:00 | 4,99 | 5,03 | 4,94 | 4,97 | 18.013.200 | 2002-11-06 | 00:00:00 | 5,02 | 5,03 | 4,95 | 5,02 | 12.801.300 | 2002-11-07 | 00:00:00 | 5,03 | 5,04 | 4,86 | 4,86 | 18.038.800 | 2002-11-08 | 00:00:00 | 4,84 | 4,92 | 4,82 | 4,84 | 13.279.600 | 2002-11-11 | 00:00:00 | 4,84 | 5,01 | 4,80 | 5,00 | 20.143.700 | 2002-11-12 | 00:00:00 | 5,00 | 5,04 | 4,91 | 5,01 | 19.107.200 | 2002-11-13 | 00:00:00 | 4,96 | 4,99 | 4,87 | 4,98 | 13.227.100 | 2002-11-14 | 00:00:00 | 4,98 | 5,04 | 4,92 | 4,98 | 16.560.000 | 2002-11-15 | 00:00:00 | 5,03 | 5,04 | 4,95 | 5,00 | 20.762.000 | 2002-11-18 | 00:00:00 | 5,00 | 5,09 | 5,00 | 5,07 | 18.867.200 | 2002-11-19 | 00:00:00 | 5,04 | 5,04 | 4,97 | 4,98 | 13.927.700 | 2002-11-20 | 00:00:00 | 5,01 | 5,02 | 4,91 | 4,93 | 15.954.600 | 2002-11-21 | 00:00:00 | 4,97 | 5,03 | 4,95 | 4,98 | 20.523.800 | 2002-11-22 | 00:00:00 | 4,99 | 5,02 | 4,95 | 4,98 | 17.730.400 | 2002-11-25 | 00:00:00 | 4,99 | 4,99 | 4,95 | 4,95 | 14.507.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|