(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 22,49 | 22,85 | 21,94 | 22,20 | 3.299.475 | | 2000-10-10 | 00:00:00 | 22,20 | 22,26 | 21,49 | 21,59 | 5.541.414 | | 2000-10-11 | 00:00:00 | 21,59 | 22,30 | 21,26 | 22,21 | 4.594.464 | | 2000-10-12 | 00:00:00 | 22,21 | 22,21 | 22,21 | 22,21 | 0 | | 2000-10-13 | 00:00:00 | 21,71 | 22,40 | 21,34 | 22,40 | 6.378.041 | | 2000-10-16 | 00:00:00 | 22,28 | 22,28 | 21,48 | 21,49 | 3.133.133 | | 2000-10-17 | 00:00:00 | 21,49 | 21,49 | 21,49 | 21,49 | 0 | | 2000-10-18 | 00:00:00 | 20,80 | 20,89 | 19,46 | 19,60 | 14.760.510 | | 2000-10-19 | 00:00:00 | 19,65 | 19,84 | 19,50 | 19,75 | 10.172.400 | | 2000-10-20 | 00:00:00 | 20,00 | 20,00 | 19,23 | 19,70 | 10.257.840 | | 2000-10-23 | 00:00:00 | 19,65 | 19,65 | 18,68 | 18,97 | 10.855.320 | | 2000-10-24 | 00:00:00 | 19,00 | 19,30 | 18,68 | 19,15 | 6.159.012 | | 2000-10-25 | 00:00:00 | 19,03 | 19,05 | 18,65 | 18,88 | 6.946.269 | | 2000-10-26 | 00:00:00 | 18,88 | 19,16 | 18,68 | 18,79 | 7.437.905 | | 2000-10-27 | 00:00:00 | 18,90 | 19,44 | 18,85 | 19,19 | 4.569.544 | | 2000-10-30 | 00:00:00 | 19,25 | 19,38 | 18,83 | 19,25 | 2.134.639 | | 2000-10-31 | 00:00:00 | 19,25 | 19,25 | 19,25 | 19,25 | 0 | | 2000-11-01 | 00:00:00 | 19,25 | 19,25 | 19,25 | 19,25 | 0 | | 2000-11-02 | 00:00:00 | 19,46 | 19,46 | 18,68 | 18,81 | 4.771.502 | | 2000-11-03 | 00:00:00 | 18,61 | 19,05 | 18,61 | 18,92 | 4.343.080 | | 2000-11-06 | 00:00:00 | 19,07 | 19,70 | 19,01 | 19,55 | 5.934.409 | | 2000-11-07 | 00:00:00 | 19,60 | 19,97 | 19,47 | 19,82 | 5.236.949 | | 2000-11-08 | 00:00:00 | 19,98 | 20,16 | 19,68 | 19,68 | 6.990.784 | | 2000-11-09 | 00:00:00 | 19,60 | 20,16 | 19,55 | 20,08 | 8.049.523 | | 2000-11-10 | 00:00:00 | 20,07 | 20,35 | 19,91 | 20,01 | 8.469.502 | | 2000-11-13 | 00:00:00 | 19,94 | 20,11 | 19,66 | 19,90 | 4.515.386 | | 2000-11-14 | 00:00:00 | 19,90 | 20,10 | 19,78 | 20,00 | 3.142.605 | | 2000-11-15 | 00:00:00 | 20,07 | 20,07 | 19,55 | 19,90 | 3.778.430 | | 2000-11-16 | 00:00:00 | 19,93 | 20,05 | 19,70 | 19,85 | 2.864.532 | | 2000-11-17 | 00:00:00 | 19,88 | 20,09 | 19,82 | 19,91 | 4.233.690 | | 2000-11-20 | 00:00:00 | 19,85 | 19,99 | 19,65 | 19,66 | 2.938.860 | | 2000-11-21 | 00:00:00 | 19,70 | 20,00 | 19,70 | 19,92 | 5.958.199 | | 2000-11-22 | 00:00:00 | 19,96 | 19,96 | 19,37 | 19,70 | 4.792.765 | | 2000-11-23 | 00:00:00 | 19,73 | 19,80 | 19,61 | 19,68 | 3.607.177 | | 2000-11-24 | 00:00:00 | 19,78 | 19,80 | 19,50 | 19,80 | 3.541.454 | | 2000-11-27 | 00:00:00 | 19,90 | 19,90 | 19,57 | 19,87 | 2.879.618 | | 2000-11-28 | 00:00:00 | 19,86 | 19,94 | 19,67 | 19,86 | 2.754.425 | | 2000-11-29 | 00:00:00 | 19,85 | 19,85 | 19,12 | 19,22 | 10.478.470 | | 2000-11-30 | 00:00:00 | 19,25 | 19,25 | 18,50 | 18,61 | 9.429.115 | | 2000-12-01 | 00:00:00 | 18,60 | 18,95 | 18,51 | 18,80 | 4.595.940 | | 2000-12-04 | 00:00:00 | 18,80 | 18,94 | 18,32 | 18,44 | 3.797.087 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
