|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-22 | 6,79 | 44.822.500 | 6,79 | 6,70 | 6,77 | 00:00:00 | | 2004-11-23 | 6,80 | 37.451.100 | 6,82 | 6,77 | 6,81 | 00:00:00 | | 2004-11-24 | 6,80 | 54.930.700 | 6,80 | 6,76 | 6,80 | 00:00:00 | | 2004-11-25 | 6,66 | 55.973.500 | 6,78 | 6,64 | 6,77 | 00:00:00 | | 2004-11-26 | 6,70 | 33.612.100 | 6,73 | 6,62 | 6,65 | 00:00:00 | | 2004-11-29 | 6,73 | 36.249.900 | 6,75 | 6,67 | 6,70 | 00:00:00 | | 2004-11-30 | 6,71 | 46.034.700 | 6,73 | 6,68 | 6,71 | 00:00:00 | | 2004-12-01 | 6,75 | 55.450.600 | 6,76 | 6,65 | 6,67 | 00:00:00 | | 2004-12-02 | 6,80 | 31.544.500 | 6,80 | 6,73 | 6,78 | 00:00:00 | | 2004-12-03 | 6,73 | 28.805.400 | 6,80 | 6,71 | 6,79 | 00:00:00 | | 2004-12-06 | 6,87 | 48.064.800 | 6,88 | 6,71 | 6,71 | 00:00:00 | | 2004-12-07 | 7,08 | 90.198.600 | 7,09 | 6,86 | 6,88 | 00:00:00 | | 2004-12-08 | 7,01 | 29.977.800 | 7,07 | 6,96 | 7,06 | 00:00:00 | | 2004-12-09 | 6,96 | 24.431.100 | 7,01 | 6,96 | 6,99 | 00:00:00 | | 2004-12-10 | 7,04 | 14.650.800 | 7,04 | 6,97 | 6,97 | 00:00:00 | | 2004-12-13 | 7,04 | 23.458.300 | 7,09 | 7,02 | 7,02 | 00:00:00 | | 2004-12-14 | 7,09 | 31.976.100 | 7,12 | 7,05 | 7,05 | 00:00:00 | | 2004-12-15 | 7,02 | 37.646.700 | 7,08 | 6,97 | 7,08 | 00:00:00 | | 2004-12-16 | 7,10 | 54.534.100 | 7,15 | 7,03 | 7,05 | 00:00:00 | | 2004-12-17 | 7,16 | 143.879.300 | 7,16 | 7,02 | 7,15 | 00:00:00 | | 2004-12-20 | 7,18 | 43.723.200 | 7,23 | 7,13 | 7,13 | 00:00:00 | | 2004-12-21 | 7,19 | 27.864.400 | 7,24 | 7,17 | 7,19 | 00:00:00 | | 2004-12-22 | 7,25 | 36.765.100 | 7,25 | 7,11 | 7,14 | 00:00:00 | | 2004-12-23 | 7,22 | 35.874.200 | 7,26 | 7,20 | 7,23 | 00:00:00 | | 2004-12-24 | 7,22 | 0 | 7,22 | 7,22 | 7,22 | 00:00:00 | | 2004-12-27 | 7,19 | 12.299.200 | 7,24 | 7,18 | 7,22 | 00:00:00 | | 2004-12-28 | 7,21 | 7.364.700 | 7,22 | 7,18 | 7,19 | 00:00:00 | | 2004-12-29 | 7,23 | 7.690.700 | 7,24 | 7,20 | 7,21 | 00:00:00 | | 2004-12-30 | 7,23 | 9.307.000 | 7,27 | 7,23 | 7,24 | 00:00:00 | | 2004-12-31 | 7,23 | 0 | 7,23 | 7,23 | 7,23 | 00:00:00 | | 2005-01-03 | 7,24 | 17.081.700 | 7,30 | 7,22 | 7,25 | 00:00:00 | | 2005-01-04 | 7,16 | 31.186.800 | 7,27 | 7,15 | 7,24 | 00:00:00 | | 2005-01-05 | 7,15 | 29.204.800 | 7,18 | 7,12 | 7,14 | 00:00:00 | | 2005-01-06 | 7,10 | 24.659.500 | 7,17 | 7,07 | 7,15 | 00:00:00 | | 2005-01-07 | 7,12 | 25.360.600 | 7,15 | 7,08 | 7,08 | 00:00:00 | | 2005-01-10 | 7,09 | 21.331.900 | 7,13 | 7,07 | 7,11 | 00:00:00 | | 2005-01-11 | 7,08 | 31.451.100 | 7,11 | 7,03 | 7,09 | 00:00:00 | | 2005-01-12 | 7,11 | 38.105.700 | 7,17 | 7,08 | 7,09 | 00:00:00 | | 2005-01-13 | 7,09 | 32.948.000 | 7,17 | 7,08 | 7,12 | 00:00:00 | | 2005-01-14 | 7,23 | 40.599.400 | 7,24 | 7,10 | 7,10 | 00:00:00 | | 2005-01-17 | 7,22 | 13.838.900 | 7,26 | 7,20 | 7,24 | 00:00:00 | | 2005-01-18 | 7,15 | 31.288.900 | 7,23 | 7,13 | 7,23 | 00:00:00 | | 2005-01-19 | 7,21 | 39.742.500 | 7,24 | 7,18 | 7,20 | 00:00:00 | | 2005-01-20 | 7,17 | 23.589.400 | 7,20 | 7,16 | 7,20 | 00:00:00 | | 2005-01-21 | 7,12 | 36.717.400 | 7,20 | 7,11 | 7,17 | 00:00:00 | | 2005-01-24 | 7,16 | 29.573.300 | 7,17 | 7,07 | 7,10 | 00:00:00 | | 2005-01-25 | 7,22 | 26.138.500 | 7,22 | 7,15 | 7,16 | 00:00:00 | | 2005-01-26 | 7,19 | 17.595.700 | 7,21 | 7,17 | 7,21 | 00:00:00 | | 2005-01-27 | 7,18 | 23.771.300 | 7,19 | 7,13 | 7,17 | 00:00:00 | | 2005-01-28 | 7,16 | 13.732.900 | 7,20 | 7,15 | 7,15 | 00:00:00 | | 2005-01-31 | 7,21 | 22.160.300 | 7,24 | 7,17 | 7,17 | 00:00:00 | | 2005-02-01 | 7,24 | 68.447.800 | 7,32 | 7,19 | 7,22 | 00:00:00 | | 2005-02-02 | 7,43 | 72.470.900 | 7,43 | 7,26 | 7,26 | 00:00:00 | | 2005-02-03 | 7,46 | 44.620.400 | 7,46 | 7,37 | 7,40 | 00:00:00 | | 2005-02-04 | 7,51 | 41.499.800 | 7,53 | 7,45 | 7,48 | 00:00:00 | | 2005-02-07 | 7,53 | 32.844.800 | 7,55 | 7,49 | 7,52 | 00:00:00 | | 2005-02-08 | 7,70 | 64.051.900 | 7,72 | 7,51 | 7,53 | 00:00:00 | | 2005-02-09 | 7,65 | 26.427.500 | 7,70 | 7,64 | 7,70 | 00:00:00 | | 2005-02-10 | 7,61 | 27.246.300 | 7,68 | 7,59 | 7,66 | 00:00:00 | | 2005-02-11 | 7,69 | 22.291.200 | 7,69 | 7,61 | 7,62 | 00:00:00 | | 2005-02-14 | 7,64 | 14.060.500 | 7,70 | 7,62 | 7,70 | 00:00:00 | | 2005-02-15 | 7,58 | 25.021.800 | 7,70 | 7,57 | 7,64 | 00:00:00 | | 2005-02-16 | 7,59 | 24.366.100 | 7,62 | 7,57 | 7,60 | 00:00:00 | | 2005-02-17 | 7,64 | 22.173.600 | 7,64 | 7,58 | 7,59 | 00:00:00 | | 2005-02-18 | 7,47 | 41.399.000 | 7,66 | 7,45 | 7,64 | 00:00:00 | | 2005-02-21 | 7,24 | 77.524.800 | 7,49 | 7,18 | 7,48 | 00:00:00 | | 2005-02-22 | 7,24 | 43.193.900 | 7,30 | 7,20 | 7,24 | 00:00:00 | | 2005-02-23 | 7,24 | 42.630.900 | 7,27 | 7,14 | 7,18 | 00:00:00 | | 2005-02-24 | 7,14 | 35.277.200 | 7,27 | 7,10 | 7,27 | 00:00:00 | | 2005-02-25 | 7,19 | 24.213.100 | 7,20 | 7,14 | 7,16 | 00:00:00 | | 2005-02-28 | 7,26 | 28.452.000 | 7,31 | 7,20 | 7,20 | 00:00:00 | | 2005-03-01 | 7,25 | 23.564.400 | 7,28 | 7,22 | 7,27 | 00:00:00 | | 2005-03-02 | 7,14 | 41.163.300 | 7,25 | 7,09 | 7,24 | 00:00:00 | | 2005-03-03 | 7,12 | 32.645.000 | 7,18 | 7,09 | 7,12 | 00:00:00 | | 2005-03-04 | 7,23 | 41.621.400 | 7,26 | 7,08 | 7,12 | 00:00:00 | | 2005-03-07 | 7,28 | 16.952.100 | 7,30 | 7,22 | 7,26 | 00:00:00 | | 2005-03-08 | 7,14 | 27.470.500 | 7,28 | 7,11 | 7,28 | 00:00:00 | | 2005-03-09 | 7,21 | 53.317.600 | 7,27 | 7,09 | 7,19 | 00:00:00 | | 2005-03-10 | 7,18 | 29.363.900 | 7,26 | 7,14 | 7,18 | 00:00:00 | | 2005-03-11 | 7,18 | 20.987.900 | 7,24 | 7,18 | 7,24 | 00:00:00 | | 2005-03-14 | 7,23 | 17.940.000 | 7,24 | 7,14 | 7,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
