Última Hora: "Carlos César diz que já se fala no regresso de Passos Coelho ?no interior do PSD? - Observador" Tue, 15 Jan 2019 23:05:00 GMT    "Pelo menos um morto e quatro feridos em ataque terrorista no Quénia - Correio da Manhã" Tue, 15 Jan 2019 15:11:15 GMT   "As reações à rejeição de acordo no Brexit - Jornal de Notícias" Tue, 15 Jan 2019 21:07:00 GMT    "Elias Dhlakama candidato à presidência da Renamo | África | Mundo - Jornal de Angola" Mon, 14 Jan 2019 17:23:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 11:59:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    "Brexit. ?Brexit? de May estilhaçado pelos deputados, que decidem na quarta-feira o seu futuro - PÚBLICO" Tue, 15 Jan 2019 22:11:00 GMT    "Condenado do "Face Oculta" apresentou-se na cadeia de Évora mas foi recusada a sua prisão - Jornal Económico" Tue, 15 Jan 2019 17:44:00 GMT    "Greve nacional da função pública marcada para 15 de fevereiro - Jornal de Notícias" Tue, 15 Jan 2019 16:55:00 GMT    "Quer enviar uma mensagem especial? Peça ajuda ao Presidente Marcelo - Notícias ao Minuto" Tue, 15 Jan 2019 08:16:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,040 (+1,000%) ENDESA - [Ticker: ELE.MC]Gráfico ENDESA   Noticias ENDESA   Descargar Históricos de Metastock ENDESA  y Otros  Análisis Técnico ENDESA   
Última Transacción19,680Hora de Cotización2018-11-30 - 00:00:00
Variación+0,040 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo19,760Mínimo19,575
Volumen1.634.685Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior19,645PER0,00%
Apertura19,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ELE.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0319,013.615.68019,7518,8819,7000:00:00
2000-01-0418,504.048.54318,8818,2018,8800:00:00
2000-01-0518,644.688.99518,6818,1318,2000:00:00
2000-01-0618,64018,6418,6418,6400:00:00
2000-01-0719,314.027.10219,3518,8618,9000:00:00
2000-01-1019,312.533.02019,5519,0619,5500:00:00
2000-01-1119,403.859.57319,4019,0819,3800:00:00
2000-01-1219,324.146.51619,4019,1519,4000:00:00
2000-01-1319,033.442.51319,3918,7519,3900:00:00
2000-01-1418,744.674.50219,3818,7018,9700:00:00
2000-01-1718,253.756.18218,7418,1018,6500:00:00
2000-01-1818,003.763.77918,2317,8018,1500:00:00
2000-01-1918,053.046.31518,0517,7017,8000:00:00
2000-01-2018,754.169.68818,7518,0718,0700:00:00
2000-01-2119,217.178.98819,5518,7618,8000:00:00
2000-01-2418,934.062.28919,6818,8319,5000:00:00
2000-01-2518,664.089.44318,9218,5318,8300:00:00
2000-01-2619,042.978.83919,2318,6518,6600:00:00
2000-01-2719,404.886.54119,4919,0619,0900:00:00
2000-01-2818,696.141.87419,7418,4019,7200:00:00
2000-01-3118,914.066.16919,1018,5318,5500:00:00
2000-02-0118,614.176.36719,1518,5519,1000:00:00
2000-02-0219,154.920.04319,2018,3218,7900:00:00
2000-02-0319,555.761.76819,7118,9019,1500:00:00
2000-02-0419,303.551.32819,7419,3019,7400:00:00
2000-02-0719,122.594.22019,3319,0419,1000:00:00
2000-02-0819,415.134.41919,5418,8619,0000:00:00
2000-02-0919,204.888.51819,7318,8119,6000:00:00
2000-02-1019,342.962.04419,4018,8618,8600:00:00
2000-02-1119,004.836.80619,1718,6519,0000:00:00
2000-02-1418,585.023.57518,7818,3018,6100:00:00
2000-02-1518,703.166.77418,7418,3618,5500:00:00
2000-02-1619,115.100.93919,2018,4918,7500:00:00
2000-02-1719,124.255.82819,4018,9018,9500:00:00
2000-02-1819,164.207.23419,2518,9319,0100:00:00
2000-02-2119,787.974.48719,8019,3119,3900:00:00
2000-02-2220,5712.956.83020,7419,6219,7500:00:00
2000-02-2321,5514.961.53021,7220,3020,7000:00:00
2000-02-2420,908.063.80521,8520,5021,5100:00:00
2000-02-2522,0510.718.01022,1021,0021,2000:00:00
2000-02-2821,565.432.97622,6421,4422,0000:00:00
2000-02-2921,976.421.85222,0121,5821,6300:00:00
2000-03-0122,006.477.09622,1021,5821,9700:00:00
2000-03-0222,007.375.54022,2021,0522,0000:00:00
2000-03-0322,097.164.76822,3221,5021,9000:00:00
2000-03-0622,175.075.73222,3221,7022,0000:00:00
2000-03-0721,714.741.26722,0521,5122,0100:00:00
2000-03-0821,344.300.24821,5021,0621,3800:00:00
2000-03-0921,313.972.58521,6121,2621,5800:00:00
2000-03-1021,236.086.55621,4821,0721,4800:00:00
2000-03-1321,23021,2321,2321,2300:00:00
2000-03-1423,2017.103.67023,2822,2622,3000:00:00
2000-03-1523,217.013.42823,5022,6523,0000:00:00
2000-03-1623,9810.478.60024,0023,3523,5000:00:00
2000-03-1723,9413.513.55024,2523,4924,0000:00:00
2000-03-2023,985.916.09323,9823,3623,6100:00:00
2000-03-2124,106.092.07724,4523,5123,6000:00:00
2000-03-2224,105.227.93824,3923,6224,0200:00:00
2000-03-2323,704.159.89724,4923,5024,1000:00:00
2000-03-2423,634.528.91523,9523,3723,8000:00:00
2000-03-2724,123.801.43024,1423,3523,3500:00:00
2000-03-2823,732.840.63624,0323,5524,0000:00:00
2000-03-2923,423.846.73624,0523,1623,7300:00:00
2000-03-3023,845.321.54324,0023,1023,1000:00:00
2000-03-3123,973.915.84724,1123,6023,7000:00:00
2000-04-0324,375.064.10624,3723,9224,0000:00:00
2000-04-0423,966.566.04224,5423,7124,2700:00:00
2000-04-0523,405.770.11224,1922,7723,9800:00:00
2000-04-0623,214.856.29423,7222,8123,5100:00:00
2000-04-0723,703.349.54623,8023,0923,3000:00:00
2000-04-1023,662.758.53923,8123,4323,6000:00:00
2000-04-1123,502.975.83623,9423,2023,5100:00:00
2000-04-1223,752.926.61723,7523,1023,4500:00:00
2000-04-1323,522.283.52823,8923,3023,6100:00:00
2000-04-1423,603.795.88923,8323,2123,2100:00:00
2000-04-1723,905.513.46923,9522,6022,6000:00:00
2000-04-1824,003.605.30924,0323,2523,9000:00:00
2000-04-1924,003.189.87024,0423,6823,9000:00:00
2000-04-2023,702.433.02124,0023,6024,0000:00:00
2000-04-2123,38023,3823,3823,3800:00:00
2000-04-2423,38023,3823,3823,3800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters