Última Hora: "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 GMT    "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT    "Híbridos, protótipos, futurismo e vintage. Já arrancou o salão automóvel de Tóquio - Jornal de Negócios - Portugal" Wed, 23 Oct 2019 10:48:00 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT   "Benfica 2-1 Lyon: Pizzi (com ajuda de outro português) dá a primeira vitória aos encarnados - SAPO Desporto" Wed, 23 Oct 2019 20:54:00 GMT    "Novo aeroporto de Lisboa poderá ir para Alverca e não para o Montijo - RTP" Wed, 23 Oct 2019 19:32:00 GMT    ""Acho ridículo que sejam feitas obras, portas ou não", diz Ventura - ZAP - ZAP" Wed, 23 Oct 2019 10:45:18 GMT    "Marcelo pede mais crescimento. ?Este que temos não chega? - Dinheiro Vivo" Tue, 22 Oct 2019 20:30:00 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,127%) ENEL - [Ticker: ENEL.MI]Gráfico ENEL  Noticias ENEL  Descargar Históricos de Metastock ENEL y Otros  Análisis Técnico ENEL  
Última Transacción5,385Hora de Cotización2017-11-01 - 21:40:00
Variación+0,060 (+1,127%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,405Mínimo5,335
Volumen22.403.737Volumen Medio (3m)0
Demanda / Oferta5,350 x 115.200 - 5,395 x 1.940.200Yield
Cierre Anterior5,325PER0,00%
Apertura5,345EPS0,00
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 ENEL.MI desde 2000-01-01 hasta 2019-10-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-07-097,269.089.0007,287,117,2000:00:00
2001-07-107,1122.076.0007,277,067,2500:00:00
2001-07-117,1313.817.8007,167,027,1000:00:00
2001-07-127,0811.486.3007,207,087,1400:00:00
2001-07-137,0807,087,087,0800:00:00
2001-07-167,3722.943.0007,417,277,3500:00:00
2001-07-177,2610.389.5007,427,267,3500:00:00
2001-07-187,3015.389.8007,337,117,2700:00:00
2001-07-197,5321.392.3007,557,317,3500:00:00
2001-07-207,4615.304.7007,507,407,4000:00:00
2001-07-237,4019.129.7007,647,357,4400:00:00
2001-07-247,399.479.6007,527,377,3800:00:00
2001-07-257,2411.997.7007,447,217,4000:00:00
2001-07-267,357.527.0007,367,217,3000:00:00
2001-07-277,4421.702.8007,457,337,3700:00:00
2001-07-307,5724.969.7007,607,417,4600:00:00
2001-07-317,6812.276.7007,707,497,5500:00:00
2001-08-017,8012.301.2007,807,657,6500:00:00
2001-08-027,6213.105.3007,857,617,8000:00:00
2001-08-037,586.214.6007,697,527,6000:00:00
2001-08-067,664.933.8007,687,547,5400:00:00
2001-08-077,757.723.5007,757,557,6400:00:00
2001-08-087,8210.561.8007,837,657,7300:00:00
2001-08-097,778.741.8007,777,707,7500:00:00
2001-08-107,678.224.6007,807,567,7800:00:00
2001-08-137,634.632.5007,687,587,6800:00:00
2001-08-147,587.618.1007,687,517,6500:00:00
2001-08-157,5807,587,587,5800:00:00
2001-08-167,508.422.8007,527,437,5200:00:00
2001-08-177,4213.532.6007,557,417,5500:00:00
2001-08-207,497.755.7007,537,387,5000:00:00
2001-08-217,437.968.1007,507,397,4800:00:00
2001-08-227,506.707.5007,507,387,3800:00:00
2001-08-237,508.616.2007,507,387,4500:00:00
2001-08-247,4711.101.5007,507,387,4600:00:00
2001-08-277,436.541.0007,507,387,4700:00:00
2001-08-287,3310.258.7007,457,297,4000:00:00
2001-08-297,346.501.0007,367,287,3200:00:00
2001-08-307,1312.189.1007,327,127,3200:00:00
2001-08-317,3110.188.8007,337,107,1600:00:00
2001-09-037,4312.146.2007,447,347,3500:00:00
2001-09-047,4011.091.3007,467,257,4500:00:00
2001-09-057,3715.357.2007,467,317,3300:00:00
2001-09-067,2114.067.3007,427,147,4000:00:00
2001-09-077,2017.325.5007,217,027,1800:00:00
2001-09-107,1115.530.8007,176,917,0700:00:00
2001-09-116,3422.783.1007,076,346,6000:00:00
2001-09-126,7528.507.2006,846,306,3000:00:00
2001-09-136,9618.841.5007,006,686,7400:00:00
2001-09-146,4522.775.7007,096,417,0000:00:00
2001-09-176,5023.420.1006,776,236,4000:00:00
2001-09-186,3819.866.3006,526,166,4600:00:00
2001-09-196,2314.462.1006,486,206,3200:00:00
2001-09-206,0115.091.1006,285,986,2500:00:00
2001-09-215,6048.895.7005,925,505,8500:00:00
2001-09-245,8119.831.8005,845,555,7200:00:00
2001-09-255,7620.550.5005,915,655,7000:00:00
2001-09-266,0424.812.5006,165,685,7500:00:00
2001-09-276,1816.128.1006,215,975,9800:00:00
2001-09-286,1806,186,186,1800:00:00
2001-10-016,3712.819.1006,436,196,4000:00:00
2001-10-026,5621.653.6006,666,216,3800:00:00
2001-10-036,8329.571.8006,896,456,5300:00:00
2001-10-046,8225.250.2006,966,656,9600:00:00
2001-10-056,6119.405.6006,806,526,7000:00:00
2001-10-086,8012.335.2006,826,446,5000:00:00
2001-10-096,6514.712.6006,876,606,7500:00:00
2001-10-106,8412.252.1006,896,576,6200:00:00
2001-10-116,8716.268.6006,916,746,8300:00:00
2001-10-126,729.764.6006,886,726,8400:00:00
2001-10-156,789.152.7006,806,716,7100:00:00
2001-10-166,7806,786,786,7800:00:00
2001-10-176,7515.241.1006,806,636,7700:00:00
2001-10-186,6910.693.5006,736,606,6900:00:00
2001-10-196,5520.227.8006,756,466,7500:00:00
2001-10-226,6311.144.0006,636,436,5100:00:00
2001-10-236,6717.671.6006,676,556,6100:00:00
2001-10-246,7518.990.7006,836,606,6100:00:00
2001-10-256,5913.951.6006,876,596,7700:00:00
2001-10-266,5906,596,596,5900:00:00
2001-10-296,4215.976.7006,586,406,5500:00:00
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