(Login BolsaPT & Canal Forex) |
|
ENDESA - [Ticker: ELE.MC] | | Última Trade | 19,680 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,040 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 19,660 | PER | 0,00% | Máximo | 19,760 | Pagamento Dividendo | | Mínimo | 19,575 | Data Ex-Dividendo | | Fecho Anterior | 19,645 | Yield | | Volume | 1.634.685 | 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 ELE.MC de 2000-01-01 a 2024-05-08 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-09-17 | 00:00:00 | 16,30 | 16,59 | 15,77 | 16,55 | 9.086.645 | 2001-09-18 | 00:00:00 | 16,59 | 16,59 | 16,19 | 16,40 | 3.891.371 | 2001-09-19 | 00:00:00 | 16,48 | 16,70 | 16,32 | 16,50 | 6.094.134 | 2001-09-20 | 00:00:00 | 16,68 | 16,68 | 16,26 | 16,54 | 8.638.141 | 2001-09-21 | 00:00:00 | 16,31 | 16,46 | 15,51 | 16,05 | 16.442.230 | 2001-09-24 | 00:00:00 | 16,05 | 16,55 | 16,05 | 16,50 | 6.114.394 | 2001-09-25 | 00:00:00 | 16,31 | 16,73 | 16,31 | 16,55 | 9.450.081 | 2001-09-26 | 00:00:00 | 16,36 | 16,81 | 16,36 | 16,68 | 6.393.854 | 2001-09-27 | 00:00:00 | 16,61 | 16,96 | 16,52 | 16,80 | 4.864.147 | 2001-09-28 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | 2001-10-01 | 00:00:00 | 16,92 | 16,93 | 16,41 | 16,82 | 5.674.985 | 2001-10-02 | 00:00:00 | 16,89 | 17,15 | 16,67 | 17,13 | 5.344.110 | 2001-10-03 | 00:00:00 | 17,09 | 17,21 | 16,76 | 17,00 | 4.515.584 | 2001-10-04 | 00:00:00 | 17,04 | 17,55 | 17,04 | 17,55 | 4.744.043 | 2001-10-05 | 00:00:00 | 17,37 | 17,59 | 16,92 | 17,00 | 4.998.995 | 2001-10-08 | 00:00:00 | 16,87 | 17,01 | 16,53 | 16,87 | 4.200.506 | 2001-10-09 | 00:00:00 | 16,98 | 17,39 | 16,79 | 17,14 | 4.893.699 | 2001-10-10 | 00:00:00 | 17,14 | 17,70 | 17,03 | 17,63 | 5.313.971 | 2001-10-11 | 00:00:00 | 17,75 | 17,75 | 17,08 | 17,14 | 7.123.857 | 2001-10-12 | 00:00:00 | 17,14 | 17,14 | 17,14 | 17,14 | 0 | 2001-10-15 | 00:00:00 | 17,07 | 17,21 | 16,55 | 16,88 | 7.338.533 | 2001-10-16 | 00:00:00 | 16,88 | 16,88 | 16,88 | 16,88 | 0 | 2001-10-17 | 00:00:00 | 17,24 | 17,34 | 16,87 | 17,09 | 5.289.429 | 2001-10-18 | 00:00:00 | 16,92 | 17,15 | 16,80 | 17,05 | 4.495.032 | 2001-10-19 | 00:00:00 | 17,01 | 17,09 | 16,72 | 16,85 | 4.682.222 | 2001-10-22 | 00:00:00 | 16,90 | 17,00 | 16,73 | 17,00 | 2.419.020 | 2001-10-23 | 00:00:00 | 17,03 | 17,26 | 17,01 | 17,26 | 6.708.903 | 2001-10-24 | 00:00:00 | 17,23 | 17,54 | 17,10 | 17,40 | 4.497.806 | 2001-10-25 | 00:00:00 | 17,50 | 17,65 | 17,09 | 17,17 | 4.877.883 | 2001-10-26 | 00:00:00 | 17,17 | 17,17 | 17,17 | 17,17 | 0 | 2001-10-29 | 00:00:00 | 17,02 | 17,31 | 16,95 | 17,15 | 2.659.761 | 2001-10-30 | 00:00:00 | 16,92 | 17,24 | 16,82 | 16,82 | 4.353.378 | 2001-10-31 | 00:00:00 | 16,95 | 17,20 | 16,66 | 17,00 | 6.388.891 | 2001-11-01 | 00:00:00 | 16,95 | 17,04 | 16,70 | 17,04 | 3.045.204 | 2001-11-02 | 00:00:00 | 17,07 | 17,25 | 16,79 | 16,88 | 3.536.257 | 2001-11-05 | 00:00:00 | 16,90 | 17,48 | 16,88 | 17,26 | 3.799.567 | 2001-11-06 | 00:00:00 | 17,28 | 17,58 | 17,06 | 17,15 | 5.163.798 | 2001-11-07 | 00:00:00 | 17,22 | 17,35 | 16,97 | 17,24 | 4.667.427 | 2001-11-08 | 00:00:00 | 17,10 | 17,60 | 17,04 | 17,52 | 4.428.052 | 2001-11-09 | 00:00:00 | 17,41 | 17,54 | 17,20 | 17,34 | 4.280.692 | 2001-11-12 | 00:00:00 | 17,34 | 17,60 | 16,99 | 17,13 | 3.257.860 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|