|
 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 | | 2005-03-14 | 7,23 | 17.940.000 | 7,24 | 7,14 | 7,18 | 00:00:00 | | 2005-03-15 | 7,34 | 27.603.900 | 7,35 | 7,20 | 7,22 | 00:00:00 | | 2005-03-16 | 7,26 | 30.146.600 | 7,36 | 7,26 | 7,34 | 00:00:00 | | 2005-03-17 | 7,34 | 24.018.300 | 7,37 | 7,26 | 7,26 | 00:00:00 | | 2005-03-18 | 7,32 | 33.452.100 | 7,36 | 7,29 | 7,32 | 00:00:00 | | 2005-03-21 | 7,32 | 12.156.100 | 7,36 | 7,30 | 7,32 | 00:00:00 | | 2005-03-22 | 7,32 | 18.030.700 | 7,34 | 7,24 | 7,30 | 00:00:00 | | 2005-03-23 | 7,27 | 28.365.700 | 7,32 | 7,24 | 7,28 | 00:00:00 | | 2005-03-24 | 7,46 | 35.777.600 | 7,47 | 7,28 | 7,29 | 00:00:00 | | 2005-03-25 | 7,46 | 0 | 7,46 | 7,46 | 7,46 | 00:00:00 | | 2005-03-28 | 7,46 | 0 | 7,46 | 7,46 | 7,46 | 00:00:00 | | 2005-03-29 | 7,44 | 21.365.800 | 7,45 | 7,32 | 7,36 | 00:00:00 | | 2005-03-30 | 7,43 | 21.195.200 | 7,43 | 7,39 | 7,43 | 00:00:00 | | 2005-03-31 | 7,38 | 29.779.600 | 7,51 | 7,38 | 7,50 | 00:00:00 | | 2005-04-01 | 7,40 | 26.741.000 | 7,45 | 7,32 | 7,38 | 00:00:00 | | 2005-04-04 | 7,32 | 23.719.400 | 7,39 | 7,31 | 7,39 | 00:00:00 | | 2005-04-05 | 7,39 | 23.210.500 | 7,41 | 7,34 | 7,36 | 00:00:00 | | 2005-04-06 | 7,35 | 28.051.800 | 7,43 | 7,32 | 7,40 | 00:00:00 | | 2005-04-07 | 7,40 | 21.724.600 | 7,42 | 7,35 | 7,35 | 00:00:00 | | 2005-04-08 | 7,47 | 29.531.500 | 7,49 | 7,40 | 7,41 | 00:00:00 | | 2005-04-11 | 7,49 | 30.568.500 | 7,53 | 7,49 | 7,49 | 00:00:00 | | 2005-04-12 | 7,45 | 23.905.300 | 7,55 | 7,42 | 7,51 | 00:00:00 | | 2005-04-13 | 7,52 | 27.924.400 | 7,57 | 7,46 | 7,46 | 00:00:00 | | 2005-04-14 | 7,52 | 17.004.500 | 7,57 | 7,50 | 7,50 | 00:00:00 | | 2005-04-15 | 7,37 | 33.111.300 | 7,54 | 7,37 | 7,54 | 00:00:00 | | 2005-04-18 | 7,29 | 53.179.200 | 7,38 | 7,16 | 7,31 | 00:00:00 | | 2005-04-19 | 7,31 | 31.813.500 | 7,37 | 7,30 | 7,32 | 00:00:00 | | 2005-04-20 | 7,40 | 42.063.000 | 7,40 | 7,24 | 7,33 | 00:00:00 | | 2005-04-21 | 7,34 | 26.060.700 | 7,39 | 7,33 | 7,34 | 00:00:00 | | 2005-04-22 | 7,36 | 13.610.200 | 7,39 | 7,32 | 7,39 | 00:00:00 | | 2005-04-25 | 7,39 | 9.454.400 | 7,39 | 7,32 | 7,36 | 00:00:00 | | 2005-04-26 | 7,36 | 15.753.300 | 7,39 | 7,32 | 7,38 | 00:00:00 | | 2005-04-27 | 7,28 | 36.923.000 | 7,36 | 7,25 | 7,36 | 00:00:00 | | 2005-04-28 | 7,28 | 26.716.100 | 7,32 | 7,26 | 7,30 | 00:00:00 | | 2005-04-29 | 7,34 | 29.978.800 | 7,38 | 7,26 | 7,26 | 00:00:00 | | 2005-05-02 | 7,40 | 15.476.900 | 7,41 | 7,34 | 7,35 | 00:00:00 | | 2005-05-03 | 7,43 | 49.615.500 | 7,43 | 7,36 | 7,38 | 00:00:00 | | 2005-05-04 | 7,41 | 17.351.000 | 7,45 | 7,38 | 7,44 | 00:00:00 | | 2005-05-05 | 7,43 | 30.819.700 | 7,43 | 7,38 | 7,43 | 00:00:00 | | 2005-05-06 | 7,39 | 27.027.500 | 7,40 | 7,34 | 7,38 | 00:00:00 | | 2005-05-09 | 7,31 | 16.603.000 | 7,39 | 7,30 | 7,38 | 00:00:00 | | 2005-05-10 | 7,24 | 26.107.300 | 7,34 | 7,22 | 7,32 | 00:00:00 | | 2005-05-11 | 7,25 | 31.308.400 | 7,29 | 7,23 | 7,26 | 00:00:00 | | 2005-05-12 | 7,22 | 31.076.400 | 7,28 | 7,18 | 7,26 | 00:00:00 | | 2005-05-13 | 7,18 | 40.619.000 | 7,20 | 7,11 | 7,18 | 00:00:00 | | 2005-05-16 | 7,16 | 13.353.700 | 7,22 | 7,16 | 7,18 | 00:00:00 | | 2005-05-17 | 7,14 | 21.589.600 | 7,20 | 7,12 | 7,18 | 00:00:00 | | 2005-05-18 | 7,29 | 25.791.400 | 7,29 | 7,16 | 7,18 | 00:00:00 | | 2005-05-19 | 7,25 | 21.355.600 | 7,30 | 7,21 | 7,29 | 00:00:00 | | 2005-05-20 | 7,21 | 23.474.700 | 7,28 | 7,21 | 7,23 | 00:00:00 | | 2005-05-23 | 7,26 | 19.413.000 | 7,26 | 7,18 | 7,23 | 00:00:00 | | 2005-05-24 | 7,24 | 33.920.600 | 7,27 | 7,20 | 7,25 | 00:00:00 | | 2005-05-25 | 7,26 | 18.801.200 | 7,27 | 7,22 | 7,24 | 00:00:00 | | 2005-05-26 | 7,36 | 31.264.500 | 7,40 | 7,27 | 7,28 | 00:00:00 | | 2005-05-27 | 7,39 | 32.045.900 | 7,39 | 7,31 | 7,32 | 00:00:00 | | 2005-05-30 | 7,39 | 12.803.200 | 7,39 | 7,36 | 7,39 | 00:00:00 | | 2005-05-31 | 7,30 | 58.822.400 | 7,39 | 7,30 | 7,39 | 00:00:00 | | 2005-06-01 | 7,39 | 44.688.800 | 7,39 | 7,32 | 7,32 | 00:00:00 | | 2005-06-02 | 7,37 | 53.123.800 | 7,39 | 7,36 | 7,39 | 00:00:00 | | 2005-06-03 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2005-06-06 | 7,34 | 37.574.200 | 7,39 | 7,34 | 7,38 | 00:00:00 | | 2005-06-07 | 7,49 | 111.733.100 | 7,51 | 7,35 | 7,35 | 00:00:00 | | 2005-06-08 | 7,51 | 77.980.800 | 7,55 | 7,46 | 7,48 | 00:00:00 | | 2005-06-09 | 7,50 | 51.253.700 | 7,51 | 7,47 | 7,50 | 00:00:00 | | 2005-06-10 | 7,50 | 69.187.200 | 7,56 | 7,48 | 7,49 | 00:00:00 | | 2005-06-13 | 7,53 | 58.296.100 | 7,55 | 7,47 | 7,51 | 00:00:00 | | 2005-06-14 | 7,53 | 82.281.800 | 7,54 | 7,49 | 7,51 | 00:00:00 | | 2005-06-15 | 7,38 | 105.150.800 | 7,53 | 7,36 | 7,52 | 00:00:00 | | 2005-06-16 | 7,33 | 91.610.000 | 7,38 | 7,20 | 7,36 | 00:00:00 | | 2005-06-17 | 7,36 | 69.199.800 | 7,39 | 7,31 | 7,38 | 00:00:00 | | 2005-06-20 | 7,01 | 63.184.600 | 7,14 | 6,95 | 7,03 | 00:00:00 | | 2005-06-21 | 7,05 | 46.917.900 | 7,10 | 7,01 | 7,01 | 00:00:00 | | 2005-06-22 | 7,04 | 88.951.600 | 7,12 | 7,03 | 7,08 | 00:00:00 | | 2005-06-23 | 7,09 | 34.200.800 | 7,09 | 7,05 | 7,05 | 00:00:00 | | 2005-06-24 | 7,07 | 34.933.500 | 7,12 | 7,04 | 7,05 | 00:00:00 | | 2005-06-27 | 6,98 | 29.697.400 | 7,04 | 6,96 | 7,03 | 00:00:00 | | 2005-06-28 | 7,07 | 42.196.400 | 7,07 | 7,01 | 7,01 | 00:00:00 | | 2005-06-29 | 7,12 | 29.179.700 | 7,13 | 7,05 | 7,05 | 00:00:00 | | 2005-06-30 | 7,20 | 39.608.200 | 7,24 | 7,11 | 7,13 | 00:00:00 | | 2005-07-01 | 7,23 | 46.708.700 | 7,24 | 7,17 | 7,20 | 00:00:00 | | 2005-07-04 | 7,22 | 60.795.200 | 7,24 | 7,17 | 7,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
