|
 ENEL - [Ticker: ENEL.MI] |     | | Última Transacción | 5,385 | Hora de Cotización | 2017-11-01 - 21:40:00 | | Variación | +0,060 (+1,127%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,405 | Mínimo | 5,335 | | Volumen | 22.403.737 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,350 x 115.200 - 5,395 x 1.940.200 | Yield | | | Cierre Anterior | 5,325 | PER | 0,00% | | Apertura | 5,345 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-09 | 7,26 | 9.089.000 | 7,28 | 7,11 | 7,20 | 00:00:00 | | 2001-07-10 | 7,11 | 22.076.000 | 7,27 | 7,06 | 7,25 | 00:00:00 | | 2001-07-11 | 7,13 | 13.817.800 | 7,16 | 7,02 | 7,10 | 00:00:00 | | 2001-07-12 | 7,08 | 11.486.300 | 7,20 | 7,08 | 7,14 | 00:00:00 | | 2001-07-13 | 7,08 | 0 | 7,08 | 7,08 | 7,08 | 00:00:00 | | 2001-07-16 | 7,37 | 22.943.000 | 7,41 | 7,27 | 7,35 | 00:00:00 | | 2001-07-17 | 7,26 | 10.389.500 | 7,42 | 7,26 | 7,35 | 00:00:00 | | 2001-07-18 | 7,30 | 15.389.800 | 7,33 | 7,11 | 7,27 | 00:00:00 | | 2001-07-19 | 7,53 | 21.392.300 | 7,55 | 7,31 | 7,35 | 00:00:00 | | 2001-07-20 | 7,46 | 15.304.700 | 7,50 | 7,40 | 7,40 | 00:00:00 | | 2001-07-23 | 7,40 | 19.129.700 | 7,64 | 7,35 | 7,44 | 00:00:00 | | 2001-07-24 | 7,39 | 9.479.600 | 7,52 | 7,37 | 7,38 | 00:00:00 | | 2001-07-25 | 7,24 | 11.997.700 | 7,44 | 7,21 | 7,40 | 00:00:00 | | 2001-07-26 | 7,35 | 7.527.000 | 7,36 | 7,21 | 7,30 | 00:00:00 | | 2001-07-27 | 7,44 | 21.702.800 | 7,45 | 7,33 | 7,37 | 00:00:00 | | 2001-07-30 | 7,57 | 24.969.700 | 7,60 | 7,41 | 7,46 | 00:00:00 | | 2001-07-31 | 7,68 | 12.276.700 | 7,70 | 7,49 | 7,55 | 00:00:00 | | 2001-08-01 | 7,80 | 12.301.200 | 7,80 | 7,65 | 7,65 | 00:00:00 | | 2001-08-02 | 7,62 | 13.105.300 | 7,85 | 7,61 | 7,80 | 00:00:00 | | 2001-08-03 | 7,58 | 6.214.600 | 7,69 | 7,52 | 7,60 | 00:00:00 | | 2001-08-06 | 7,66 | 4.933.800 | 7,68 | 7,54 | 7,54 | 00:00:00 | | 2001-08-07 | 7,75 | 7.723.500 | 7,75 | 7,55 | 7,64 | 00:00:00 | | 2001-08-08 | 7,82 | 10.561.800 | 7,83 | 7,65 | 7,73 | 00:00:00 | | 2001-08-09 | 7,77 | 8.741.800 | 7,77 | 7,70 | 7,75 | 00:00:00 | | 2001-08-10 | 7,67 | 8.224.600 | 7,80 | 7,56 | 7,78 | 00:00:00 | | 2001-08-13 | 7,63 | 4.632.500 | 7,68 | 7,58 | 7,68 | 00:00:00 | | 2001-08-14 | 7,58 | 7.618.100 | 7,68 | 7,51 | 7,65 | 00:00:00 | | 2001-08-15 | 7,58 | 0 | 7,58 | 7,58 | 7,58 | 00:00:00 | | 2001-08-16 | 7,50 | 8.422.800 | 7,52 | 7,43 | 7,52 | 00:00:00 | | 2001-08-17 | 7,42 | 13.532.600 | 7,55 | 7,41 | 7,55 | 00:00:00 | | 2001-08-20 | 7,49 | 7.755.700 | 7,53 | 7,38 | 7,50 | 00:00:00 | | 2001-08-21 | 7,43 | 7.968.100 | 7,50 | 7,39 | 7,48 | 00:00:00 | | 2001-08-22 | 7,50 | 6.707.500 | 7,50 | 7,38 | 7,38 | 00:00:00 | | 2001-08-23 | 7,50 | 8.616.200 | 7,50 | 7,38 | 7,45 | 00:00:00 | | 2001-08-24 | 7,47 | 11.101.500 | 7,50 | 7,38 | 7,46 | 00:00:00 | | 2001-08-27 | 7,43 | 6.541.000 | 7,50 | 7,38 | 7,47 | 00:00:00 | | 2001-08-28 | 7,33 | 10.258.700 | 7,45 | 7,29 | 7,40 | 00:00:00 | | 2001-08-29 | 7,34 | 6.501.000 | 7,36 | 7,28 | 7,32 | 00:00:00 | | 2001-08-30 | 7,13 | 12.189.100 | 7,32 | 7,12 | 7,32 | 00:00:00 | | 2001-08-31 | 7,31 | 10.188.800 | 7,33 | 7,10 | 7,16 | 00:00:00 | | 2001-09-03 | 7,43 | 12.146.200 | 7,44 | 7,34 | 7,35 | 00:00:00 | | 2001-09-04 | 7,40 | 11.091.300 | 7,46 | 7,25 | 7,45 | 00:00:00 | | 2001-09-05 | 7,37 | 15.357.200 | 7,46 | 7,31 | 7,33 | 00:00:00 | | 2001-09-06 | 7,21 | 14.067.300 | 7,42 | 7,14 | 7,40 | 00:00:00 | | 2001-09-07 | 7,20 | 17.325.500 | 7,21 | 7,02 | 7,18 | 00:00:00 | | 2001-09-10 | 7,11 | 15.530.800 | 7,17 | 6,91 | 7,07 | 00:00:00 | | 2001-09-11 | 6,34 | 22.783.100 | 7,07 | 6,34 | 6,60 | 00:00:00 | | 2001-09-12 | 6,75 | 28.507.200 | 6,84 | 6,30 | 6,30 | 00:00:00 | | 2001-09-13 | 6,96 | 18.841.500 | 7,00 | 6,68 | 6,74 | 00:00:00 | | 2001-09-14 | 6,45 | 22.775.700 | 7,09 | 6,41 | 7,00 | 00:00:00 | | 2001-09-17 | 6,50 | 23.420.100 | 6,77 | 6,23 | 6,40 | 00:00:00 | | 2001-09-18 | 6,38 | 19.866.300 | 6,52 | 6,16 | 6,46 | 00:00:00 | | 2001-09-19 | 6,23 | 14.462.100 | 6,48 | 6,20 | 6,32 | 00:00:00 | | 2001-09-20 | 6,01 | 15.091.100 | 6,28 | 5,98 | 6,25 | 00:00:00 | | 2001-09-21 | 5,60 | 48.895.700 | 5,92 | 5,50 | 5,85 | 00:00:00 | | 2001-09-24 | 5,81 | 19.831.800 | 5,84 | 5,55 | 5,72 | 00:00:00 | | 2001-09-25 | 5,76 | 20.550.500 | 5,91 | 5,65 | 5,70 | 00:00:00 | | 2001-09-26 | 6,04 | 24.812.500 | 6,16 | 5,68 | 5,75 | 00:00:00 | | 2001-09-27 | 6,18 | 16.128.100 | 6,21 | 5,97 | 5,98 | 00:00:00 | | 2001-09-28 | 6,18 | 0 | 6,18 | 6,18 | 6,18 | 00:00:00 | | 2001-10-01 | 6,37 | 12.819.100 | 6,43 | 6,19 | 6,40 | 00:00:00 | | 2001-10-02 | 6,56 | 21.653.600 | 6,66 | 6,21 | 6,38 | 00:00:00 | | 2001-10-03 | 6,83 | 29.571.800 | 6,89 | 6,45 | 6,53 | 00:00:00 | | 2001-10-04 | 6,82 | 25.250.200 | 6,96 | 6,65 | 6,96 | 00:00:00 | | 2001-10-05 | 6,61 | 19.405.600 | 6,80 | 6,52 | 6,70 | 00:00:00 | | 2001-10-08 | 6,80 | 12.335.200 | 6,82 | 6,44 | 6,50 | 00:00:00 | | 2001-10-09 | 6,65 | 14.712.600 | 6,87 | 6,60 | 6,75 | 00:00:00 | | 2001-10-10 | 6,84 | 12.252.100 | 6,89 | 6,57 | 6,62 | 00:00:00 | | 2001-10-11 | 6,87 | 16.268.600 | 6,91 | 6,74 | 6,83 | 00:00:00 | | 2001-10-12 | 6,72 | 9.764.600 | 6,88 | 6,72 | 6,84 | 00:00:00 | | 2001-10-15 | 6,78 | 9.152.700 | 6,80 | 6,71 | 6,71 | 00:00:00 | | 2001-10-16 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2001-10-17 | 6,75 | 15.241.100 | 6,80 | 6,63 | 6,77 | 00:00:00 | | 2001-10-18 | 6,69 | 10.693.500 | 6,73 | 6,60 | 6,69 | 00:00:00 | | 2001-10-19 | 6,55 | 20.227.800 | 6,75 | 6,46 | 6,75 | 00:00:00 | | 2001-10-22 | 6,63 | 11.144.000 | 6,63 | 6,43 | 6,51 | 00:00:00 | | 2001-10-23 | 6,67 | 17.671.600 | 6,67 | 6,55 | 6,61 | 00:00:00 | | 2001-10-24 | 6,75 | 18.990.700 | 6,83 | 6,60 | 6,61 | 00:00:00 | | 2001-10-25 | 6,59 | 13.951.600 | 6,87 | 6,59 | 6,77 | 00:00:00 | | 2001-10-26 | 6,59 | 0 | 6,59 | 6,59 | 6,59 | 00:00:00 | | 2001-10-29 | 6,42 | 15.976.700 | 6,58 | 6,40 | 6,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
