(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 23,38 | 23,38 | 23,38 | 23,38 | 0 | | 2000-04-25 | 00:00:00 | 23,50 | 23,98 | 23,50 | 23,98 | 2.480.102 | | 2000-04-26 | 00:00:00 | 24,00 | 24,20 | 23,81 | 24,04 | 2.960.671 | | 2000-04-27 | 00:00:00 | 23,97 | 24,00 | 23,50 | 23,68 | 2.671.013 | | 2000-04-28 | 00:00:00 | 23,70 | 24,00 | 23,60 | 23,86 | 2.537.245 | | 2000-05-01 | 00:00:00 | 23,38 | 23,38 | 23,38 | 23,38 | 0 | | 2000-05-02 | 00:00:00 | 23,80 | 23,99 | 23,48 | 23,74 | 2.343.150 | | 2000-05-03 | 00:00:00 | 23,60 | 24,06 | 23,60 | 23,95 | 3.466.420 | | 2000-05-04 | 00:00:00 | 23,78 | 23,90 | 23,55 | 23,84 | 2.042.944 | | 2000-05-05 | 00:00:00 | 23,73 | 23,90 | 23,50 | 23,72 | 1.959.073 | | 2000-05-08 | 00:00:00 | 23,70 | 23,97 | 23,58 | 23,71 | 3.661.649 | | 2000-05-09 | 00:00:00 | 23,38 | 23,38 | 23,38 | 23,38 | 0 | | 2000-05-10 | 00:00:00 | 23,09 | 23,39 | 22,63 | 22,81 | 3.927.732 | | 2000-05-11 | 00:00:00 | 22,79 | 22,95 | 22,45 | 22,80 | 4.748.609 | | 2000-05-12 | 00:00:00 | 22,99 | 22,99 | 22,37 | 22,75 | 2.008.095 | | 2000-05-15 | 00:00:00 | 22,65 | 22,72 | 22,25 | 22,58 | 2.513.008 | | 2000-05-16 | 00:00:00 | 22,75 | 23,64 | 22,68 | 23,43 | 3.859.870 | | 2000-05-17 | 00:00:00 | 23,43 | 23,49 | 23,11 | 23,34 | 3.184.318 | | 2000-05-18 | 00:00:00 | 23,39 | 23,93 | 23,01 | 23,87 | 4.699.091 | | 2000-05-19 | 00:00:00 | 23,81 | 23,84 | 23,10 | 23,39 | 3.696.046 | | 2000-05-22 | 00:00:00 | 23,01 | 23,90 | 23,01 | 23,65 | 4.028.681 | | 2000-05-23 | 00:00:00 | 23,70 | 23,97 | 23,53 | 23,94 | 13.783.420 | | 2000-05-24 | 00:00:00 | 23,65 | 24,22 | 23,65 | 24,07 | 6.467.101 | | 2000-05-25 | 00:00:00 | 24,00 | 24,00 | 23,82 | 23,88 | 3.635.230 | | 2000-05-26 | 00:00:00 | 23,70 | 23,80 | 22,57 | 22,69 | 5.866.780 | | 2000-05-29 | 00:00:00 | 22,70 | 22,82 | 22,50 | 22,64 | 2.303.532 | | 2000-05-30 | 00:00:00 | 22,70 | 22,70 | 21,95 | 22,25 | 5.341.208 | | 2000-05-31 | 00:00:00 | 22,26 | 22,45 | 21,83 | 22,22 | 3.733.484 | | 2000-06-01 | 00:00:00 | 22,39 | 22,99 | 22,26 | 22,88 | 3.763.597 | | 2000-06-02 | 00:00:00 | 22,85 | 23,45 | 22,85 | 23,23 | 2.986.701 | | 2000-06-05 | 00:00:00 | 22,91 | 23,11 | 22,23 | 22,32 | 4.665.050 | | 2000-06-06 | 00:00:00 | 22,00 | 22,14 | 20,91 | 21,00 | 11.788.010 | | 2000-06-07 | 00:00:00 | 21,01 | 21,37 | 20,50 | 21,27 | 6.278.551 | | 2000-06-08 | 00:00:00 | 21,37 | 21,55 | 20,98 | 21,21 | 3.824.903 | | 2000-06-09 | 00:00:00 | 21,21 | 22,01 | 21,03 | 21,70 | 7.646.545 | | 2000-06-12 | 00:00:00 | 21,89 | 21,95 | 21,31 | 21,45 | 2.689.563 | | 2000-06-13 | 00:00:00 | 21,33 | 21,75 | 21,15 | 21,44 | 2.636.352 | | 2000-06-14 | 00:00:00 | 21,45 | 21,75 | 21,30 | 21,42 | 2.374.299 | | 2000-06-15 | 00:00:00 | 21,40 | 21,58 | 21,20 | 21,21 | 2.953.578 | | 2000-06-16 | 00:00:00 | 21,49 | 21,85 | 21,35 | 21,85 | 7.420.338 | | 2000-06-19 | 00:00:00 | 23,93 | 23,93 | 23,93 | 23,93 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
