(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-09 | 00:00:00 | 11,89 | 12,03 | 11,42 | 11,42 | 11.342.416 | | 2002-12-10 | 00:00:00 | 11,41 | 11,58 | 11,38 | 11,55 | 5.984.980 | | 2002-12-11 | 00:00:00 | 11,70 | 11,78 | 11,45 | 11,71 | 6.191.805 | | 2002-12-12 | 00:00:00 | 11,65 | 11,69 | 10,93 | 11,00 | 17.715.128 | | 2002-12-13 | 00:00:00 | 11,00 | 11,04 | 10,75 | 10,79 | 32.107.048 | | 2002-12-16 | 00:00:00 | 10,80 | 11,34 | 10,67 | 11,26 | 6.457.552 | | 2002-12-17 | 00:00:00 | 11,33 | 11,36 | 10,87 | 10,99 | 11.143.362 | | 2002-12-18 | 00:00:00 | 11,10 | 11,26 | 10,98 | 11,00 | 27.413.048 | | 2002-12-19 | 00:00:00 | 11,00 | 11,23 | 10,84 | 11,09 | 36.851.900 | | 2002-12-20 | 00:00:00 | 11,16 | 11,32 | 11,00 | 11,00 | 25.485.348 | | 2002-12-23 | 00:00:00 | 11,09 | 11,18 | 10,94 | 11,18 | 11.168.717 | | 2002-12-24 | 00:00:00 | 11,18 | 11,18 | 11,18 | 11,18 | 0 | | 2002-12-25 | 00:00:00 | 11,18 | 11,18 | 11,18 | 11,18 | 0 | | 2002-12-26 | 00:00:00 | 11,18 | 11,18 | 11,18 | 11,18 | 0 | | 2002-12-27 | 00:00:00 | 11,11 | 11,17 | 11,00 | 11,00 | 8.584.665 | | 2002-12-30 | 00:00:00 | 10,99 | 11,15 | 10,90 | 11,15 | 7.131.815 | | 2002-12-31 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 0 | | 2003-01-01 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 0 | | 2003-01-02 | 00:00:00 | 11,01 | 11,30 | 10,86 | 11,30 | 6.479.300 | | 2003-01-03 | 00:00:00 | 11,23 | 11,40 | 11,10 | 11,37 | 41.977.900 | | 2003-01-06 | 00:00:00 | 11,37 | 11,37 | 11,37 | 11,37 | 0 | | 2003-01-07 | 00:00:00 | 11,62 | 11,65 | 11,32 | 11,44 | 38.891.200 | | 2003-01-08 | 00:00:00 | 11,45 | 11,78 | 11,42 | 11,55 | 7.749.800 | | 2003-01-09 | 00:00:00 | 11,60 | 11,72 | 11,33 | 11,69 | 6.559.000 | | 2003-01-10 | 00:00:00 | 11,69 | 11,76 | 11,47 | 11,62 | 5.534.000 | | 2003-01-13 | 00:00:00 | 11,69 | 11,92 | 11,69 | 11,89 | 23.662.400 | | 2003-01-14 | 00:00:00 | 12,00 | 12,06 | 11,94 | 11,99 | 7.239.200 | | 2003-01-15 | 00:00:00 | 12,07 | 12,23 | 11,86 | 12,05 | 10.885.500 | | 2003-01-16 | 00:00:00 | 11,90 | 11,98 | 11,62 | 11,89 | 12.729.600 | | 2003-01-17 | 00:00:00 | 11,83 | 11,84 | 11,55 | 11,69 | 8.002.000 | | 2003-01-20 | 00:00:00 | 11,60 | 11,73 | 11,52 | 11,52 | 5.036.500 | | 2003-01-21 | 00:00:00 | 11,63 | 11,66 | 11,16 | 11,16 | 5.887.800 | | 2003-01-22 | 00:00:00 | 11,15 | 11,28 | 10,98 | 11,10 | 13.810.000 | | 2003-01-23 | 00:00:00 | 11,21 | 11,42 | 11,11 | 11,15 | 7.171.000 | | 2003-01-24 | 00:00:00 | 11,22 | 11,48 | 11,11 | 11,21 | 8.207.600 | | 2003-01-27 | 00:00:00 | 11,16 | 11,18 | 10,70 | 10,70 | 8.570.100 | | 2003-01-28 | 00:00:00 | 10,76 | 10,96 | 10,41 | 10,44 | 8.851.100 | | 2003-01-29 | 00:00:00 | 10,48 | 10,70 | 10,13 | 10,61 | 9.432.000 | | 2003-01-30 | 00:00:00 | 10,85 | 11,10 | 10,56 | 11,10 | 8.146.400 | | 2003-01-31 | 00:00:00 | 10,87 | 11,30 | 10,81 | 11,17 | 10.881.400 | | 2003-02-03 | 00:00:00 | 11,17 | 11,34 | 11,13 | 11,24 | 6.909.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
