|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-12 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2004-04-13 | 6,81 | 43.250.700 | 6,88 | 6,72 | 6,72 | 00:00:00 | | 2004-04-14 | 6,74 | 42.535.100 | 6,81 | 6,70 | 6,78 | 00:00:00 | | 2004-04-15 | 6,72 | 37.626.700 | 6,77 | 6,69 | 6,75 | 00:00:00 | | 2004-04-16 | 6,87 | 42.460.400 | 6,90 | 6,69 | 6,69 | 00:00:00 | | 2004-04-19 | 6,84 | 19.809.100 | 6,86 | 6,80 | 6,85 | 00:00:00 | | 2004-04-20 | 6,85 | 31.340.100 | 6,90 | 6,83 | 6,84 | 00:00:00 | | 2004-04-21 | 6,79 | 30.276.100 | 6,87 | 6,76 | 6,83 | 00:00:00 | | 2004-04-22 | 6,82 | 25.981.400 | 6,85 | 6,75 | 6,82 | 00:00:00 | | 2004-04-23 | 6,77 | 29.630.600 | 6,84 | 6,75 | 6,83 | 00:00:00 | | 2004-04-26 | 6,76 | 12.789.600 | 6,79 | 6,75 | 6,77 | 00:00:00 | | 2004-04-27 | 6,75 | 20.388.500 | 6,79 | 6,72 | 6,76 | 00:00:00 | | 2004-04-28 | 6,63 | 31.912.000 | 6,77 | 6,62 | 6,75 | 00:00:00 | | 2004-04-29 | 6,63 | 28.747.600 | 6,66 | 6,56 | 6,62 | 00:00:00 | | 2004-04-30 | 6,65 | 14.972.700 | 6,66 | 6,60 | 6,63 | 00:00:00 | | 2004-05-03 | 6,72 | 14.866.200 | 6,72 | 6,61 | 6,65 | 00:00:00 | | 2004-05-04 | 6,74 | 19.910.700 | 6,77 | 6,68 | 6,72 | 00:00:00 | | 2004-05-05 | 6,79 | 23.136.100 | 6,80 | 6,71 | 6,73 | 00:00:00 | | 2004-05-06 | 6,70 | 37.336.200 | 6,83 | 6,69 | 6,78 | 00:00:00 | | 2004-05-07 | 6,68 | 23.547.600 | 6,75 | 6,67 | 6,72 | 00:00:00 | | 2004-05-10 | 6,58 | 27.043.600 | 6,64 | 6,55 | 6,63 | 00:00:00 | | 2004-05-11 | 6,62 | 33.323.400 | 6,63 | 6,55 | 6,61 | 00:00:00 | | 2004-05-12 | 6,45 | 31.369.800 | 6,63 | 6,45 | 6,62 | 00:00:00 | | 2004-05-13 | 6,61 | 30.625.100 | 6,62 | 6,43 | 6,44 | 00:00:00 | | 2004-05-14 | 6,67 | 31.122.000 | 6,67 | 6,57 | 6,59 | 00:00:00 | | 2004-05-17 | 6,62 | 22.757.400 | 6,64 | 6,58 | 6,62 | 00:00:00 | | 2004-05-18 | 6,62 | 12.758.900 | 6,65 | 6,59 | 6,62 | 00:00:00 | | 2004-05-19 | 6,66 | 18.719.000 | 6,66 | 6,60 | 6,65 | 00:00:00 | | 2004-05-20 | 6,62 | 14.337.700 | 6,64 | 6,61 | 6,64 | 00:00:00 | | 2004-05-21 | 6,62 | 17.935.500 | 6,68 | 6,60 | 6,68 | 00:00:00 | | 2004-05-24 | 6,62 | 22.463.400 | 6,65 | 6,59 | 6,63 | 00:00:00 | | 2004-05-25 | 6,59 | 18.216.400 | 6,61 | 6,57 | 6,60 | 00:00:00 | | 2004-05-26 | 6,65 | 15.067.700 | 6,66 | 6,61 | 6,62 | 00:00:00 | | 2004-05-27 | 6,69 | 22.609.900 | 6,70 | 6,65 | 6,65 | 00:00:00 | | 2004-05-28 | 6,71 | 17.359.600 | 6,72 | 6,67 | 6,69 | 00:00:00 | | 2004-05-31 | 6,70 | 10.896.600 | 6,71 | 6,68 | 6,70 | 00:00:00 | | 2004-06-01 | 6,66 | 32.241.300 | 6,72 | 6,65 | 6,72 | 00:00:00 | | 2004-06-02 | 6,67 | 14.038.200 | 6,71 | 6,65 | 6,69 | 00:00:00 | | 2004-06-03 | 6,63 | 32.819.300 | 6,69 | 6,58 | 6,66 | 00:00:00 | | 2004-06-04 | 6,68 | 41.599.000 | 6,70 | 6,60 | 6,62 | 00:00:00 | | 2004-06-07 | 6,70 | 24.324.100 | 6,71 | 6,68 | 6,70 | 00:00:00 | | 2004-06-08 | 6,78 | 38.797.200 | 6,82 | 6,71 | 6,72 | 00:00:00 | | 2004-06-09 | 6,76 | 66.512.900 | 6,90 | 6,76 | 6,80 | 00:00:00 | | 2004-06-10 | 6,85 | 46.914.400 | 6,87 | 6,77 | 6,78 | 00:00:00 | | 2004-06-11 | 6,92 | 52.201.200 | 6,93 | 6,84 | 6,86 | 00:00:00 | | 2004-06-14 | 6,85 | 55.302.900 | 6,96 | 6,83 | 6,92 | 00:00:00 | | 2004-06-15 | 6,88 | 41.654.000 | 6,95 | 6,86 | 6,86 | 00:00:00 | | 2004-06-16 | 6,92 | 41.816.400 | 6,95 | 6,86 | 6,89 | 00:00:00 | | 2004-06-17 | 6,88 | 55.329.500 | 6,94 | 6,84 | 6,92 | 00:00:00 | | 2004-06-18 | 6,79 | 69.763.600 | 6,89 | 6,77 | 6,89 | 00:00:00 | | 2004-06-21 | 6,53 | 38.636.700 | 6,55 | 6,47 | 6,47 | 00:00:00 | | 2004-06-22 | 6,51 | 28.493.400 | 6,54 | 6,48 | 6,49 | 00:00:00 | | 2004-06-23 | 6,64 | 33.725.900 | 6,64 | 6,53 | 6,53 | 00:00:00 | | 2004-06-24 | 6,64 | 37.034.400 | 6,70 | 6,60 | 6,67 | 00:00:00 | | 2004-06-25 | 6,65 | 40.409.200 | 6,67 | 6,58 | 6,61 | 00:00:00 | | 2004-06-28 | 6,60 | 25.052.300 | 6,67 | 6,58 | 6,65 | 00:00:00 | | 2004-06-29 | 6,61 | 22.473.800 | 6,62 | 6,54 | 6,58 | 00:00:00 | | 2004-06-30 | 6,59 | 22.401.600 | 6,64 | 6,55 | 6,62 | 00:00:00 | | 2004-07-01 | 6,49 | 31.504.800 | 6,61 | 6,49 | 6,60 | 00:00:00 | | 2004-07-02 | 6,55 | 21.280.300 | 6,57 | 6,49 | 6,49 | 00:00:00 | | 2004-07-05 | 6,58 | 8.792.700 | 6,60 | 6,56 | 6,57 | 00:00:00 | | 2004-07-06 | 6,56 | 21.196.700 | 6,60 | 6,52 | 6,60 | 00:00:00 | | 2004-07-07 | 6,58 | 19.840.800 | 6,59 | 6,55 | 6,56 | 00:00:00 | | 2004-07-08 | 6,61 | 23.532.600 | 6,62 | 6,55 | 6,60 | 00:00:00 | | 2004-07-09 | 6,64 | 17.998.300 | 6,64 | 6,56 | 6,59 | 00:00:00 | | 2004-07-12 | 6,63 | 16.103.300 | 6,66 | 6,63 | 6,63 | 00:00:00 | | 2004-07-13 | 6,65 | 10.222.200 | 6,68 | 6,64 | 6,66 | 00:00:00 | | 2004-07-14 | 6,61 | 22.148.700 | 6,65 | 6,60 | 6,64 | 00:00:00 | | 2004-07-15 | 6,56 | 20.873.500 | 6,62 | 6,56 | 6,60 | 00:00:00 | | 2004-07-16 | 6,60 | 130.824.600 | 6,63 | 6,58 | 6,60 | 00:00:00 | | 2004-07-19 | 6,58 | 14.403.900 | 6,62 | 6,56 | 6,59 | 00:00:00 | | 2004-07-20 | 6,59 | 15.334.200 | 6,59 | 6,55 | 6,57 | 00:00:00 | | 2004-07-21 | 6,55 | 17.727.200 | 6,61 | 6,53 | 6,60 | 00:00:00 | | 2004-07-22 | 6,51 | 19.692.500 | 6,55 | 6,49 | 6,54 | 00:00:00 | | 2004-07-23 | 6,49 | 11.865.600 | 6,53 | 6,46 | 6,51 | 00:00:00 | | 2004-07-26 | 6,37 | 25.795.900 | 6,50 | 6,35 | 6,47 | 00:00:00 | | 2004-07-27 | 6,42 | 20.024.900 | 6,42 | 6,37 | 6,37 | 00:00:00 | | 2004-07-28 | 6,41 | 22.465.500 | 6,49 | 6,41 | 6,44 | 00:00:00 | | 2004-07-29 | 6,46 | 18.512.100 | 6,48 | 6,42 | 6,42 | 00:00:00 | | 2004-07-30 | 6,55 | 31.338.400 | 6,58 | 6,44 | 6,48 | 00:00:00 | | 2004-08-02 | 6,55 | 17.438.900 | 6,57 | 6,49 | 6,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
