|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-24 | 6,74 | 34.280.600 | 6,76 | 6,62 | 6,68 | 00:00:00 | | 2005-10-25 | 6,67 | 62.052.700 | 6,80 | 6,67 | 6,78 | 00:00:00 | | 2005-10-26 | 6,62 | 52.690.700 | 6,69 | 6,55 | 6,67 | 00:00:00 | | 2005-10-27 | 6,50 | 49.240.600 | 6,60 | 6,48 | 6,59 | 00:00:00 | | 2005-10-28 | 6,55 | 44.799.900 | 6,63 | 6,49 | 6,51 | 00:00:00 | | 2005-10-31 | 6,73 | 59.568.900 | 6,74 | 6,63 | 6,69 | 00:00:00 | | 2005-11-01 | 6,66 | 16.788.000 | 6,76 | 6,65 | 6,71 | 00:00:00 | | 2005-11-02 | 6,68 | 44.488.600 | 6,71 | 6,59 | 6,65 | 00:00:00 | | 2005-11-03 | 6,64 | 59.056.200 | 6,71 | 6,62 | 6,70 | 00:00:00 | | 2005-11-04 | 6,72 | 50.547.800 | 6,74 | 6,64 | 6,64 | 00:00:00 | | 2005-11-07 | 6,81 | 38.742.700 | 6,84 | 6,72 | 6,72 | 00:00:00 | | 2005-11-08 | 6,78 | 55.249.700 | 6,84 | 6,73 | 6,83 | 00:00:00 | | 2005-11-09 | 6,74 | 44.696.500 | 6,82 | 6,72 | 6,78 | 00:00:00 | | 2005-11-10 | 6,72 | 37.429.600 | 6,80 | 6,71 | 6,76 | 00:00:00 | | 2005-11-11 | 6,78 | 103.377.500 | 6,78 | 6,72 | 6,77 | 00:00:00 | | 2005-11-14 | 6,82 | 166.737.600 | 6,86 | 6,75 | 6,78 | 00:00:00 | | 2005-11-15 | 6,85 | 138.519.600 | 6,89 | 6,81 | 6,81 | 00:00:00 | | 2005-11-16 | 6,85 | 64.467.200 | 6,89 | 6,82 | 6,86 | 00:00:00 | | 2005-11-17 | 6,86 | 31.637.200 | 6,89 | 6,84 | 6,86 | 00:00:00 | | 2005-11-18 | 6,86 | 40.515.800 | 6,90 | 6,81 | 6,90 | 00:00:00 | | 2005-11-21 | 6,61 | 42.574.700 | 6,69 | 6,57 | 6,67 | 00:00:00 | | 2005-11-22 | 6,55 | 160.061.200 | 6,64 | 6,53 | 6,60 | 00:00:00 | | 2005-11-23 | 6,65 | 92.307.200 | 6,65 | 6,54 | 6,57 | 00:00:00 | | 2005-11-24 | 6,66 | 64.307.600 | 6,70 | 6,61 | 6,62 | 00:00:00 | | 2005-11-25 | 6,67 | 57.238.000 | 6,69 | 6,63 | 6,67 | 00:00:00 | | 2005-11-28 | 6,64 | 35.788.500 | 6,68 | 6,61 | 6,68 | 00:00:00 | | 2005-11-29 | 6,73 | 48.890.500 | 6,75 | 6,64 | 6,66 | 00:00:00 | | 2005-11-30 | 6,68 | 31.263.000 | 6,74 | 6,66 | 6,74 | 00:00:00 | | 2005-12-01 | 6,70 | 29.306.200 | 6,70 | 6,66 | 6,67 | 00:00:00 | | 2005-12-02 | 6,72 | 55.465.200 | 6,73 | 6,68 | 6,71 | 00:00:00 | | 2005-12-05 | 6,69 | 62.167.000 | 6,74 | 6,66 | 6,73 | 00:00:00 | | 2005-12-06 | 6,80 | 69.702.500 | 6,82 | 6,70 | 6,70 | 00:00:00 | | 2005-12-07 | 6,80 | 51.358.900 | 6,87 | 6,76 | 6,83 | 00:00:00 | | 2005-12-08 | 6,81 | 23.418.900 | 6,81 | 6,76 | 6,76 | 00:00:00 | | 2005-12-09 | 6,76 | 33.805.400 | 6,79 | 6,72 | 6,78 | 00:00:00 | | 2005-12-12 | 6,76 | 38.489.100 | 6,78 | 6,73 | 6,76 | 00:00:00 | | 2005-12-13 | 6,80 | 43.603.600 | 6,82 | 6,74 | 6,74 | 00:00:00 | | 2005-12-14 | 6,80 | 55.270.300 | 6,82 | 6,78 | 6,81 | 00:00:00 | | 2005-12-15 | 6,77 | 35.823.500 | 6,82 | 6,75 | 6,79 | 00:00:00 | | 2005-12-16 | 6,80 | 69.598.900 | 6,82 | 6,75 | 6,76 | 00:00:00 | | 2005-12-19 | 6,70 | 48.162.900 | 6,80 | 6,66 | 6,80 | 00:00:00 | | 2005-12-20 | 6,76 | 51.842.400 | 6,79 | 6,68 | 6,70 | 00:00:00 | | 2005-12-21 | 6,80 | 27.043.700 | 6,81 | 6,78 | 6,80 | 00:00:00 | | 2005-12-22 | 6,82 | 18.146.900 | 6,82 | 6,79 | 6,79 | 00:00:00 | | 2005-12-23 | 6,74 | 36.222.400 | 6,84 | 6,74 | 6,82 | 00:00:00 | | 2005-12-26 | 6,74 | 0 | 6,74 | 6,74 | 6,74 | 00:00:00 | | 2005-12-27 | 6,74 | 19.473.100 | 6,78 | 6,74 | 6,76 | 00:00:00 | | 2005-12-28 | 6,68 | 31.398.400 | 6,76 | 6,68 | 6,74 | 00:00:00 | | 2005-12-29 | 6,68 | 19.766.800 | 6,72 | 6,68 | 6,68 | 00:00:00 | | 2005-12-30 | 6,64 | 27.056.100 | 6,68 | 6,61 | 6,68 | 00:00:00 | | 2006-01-02 | 6,68 | 17.634.800 | 6,71 | 6,63 | 6,64 | 00:00:00 | | 2006-01-03 | 6,68 | 29.799.200 | 6,72 | 6,65 | 6,70 | 00:00:00 | | 2006-01-04 | 6,73 | 37.809.400 | 6,74 | 6,69 | 6,70 | 00:00:00 | | 2006-01-05 | 6,74 | 35.436.900 | 6,78 | 6,71 | 6,72 | 00:00:00 | | 2006-01-06 | 6,77 | 14.102.200 | 6,77 | 6,73 | 6,74 | 00:00:00 | | 2006-01-09 | 6,70 | 41.450.700 | 6,78 | 6,70 | 6,78 | 00:00:00 | | 2006-01-10 | 6,70 | 34.256.100 | 6,72 | 6,68 | 6,72 | 00:00:00 | | 2006-01-11 | 6,72 | 39.124.000 | 6,74 | 6,69 | 6,72 | 00:00:00 | | 2006-01-12 | 6,74 | 51.372.100 | 6,78 | 6,68 | 6,71 | 00:00:00 | | 2006-01-13 | 6,77 | 48.247.500 | 6,80 | 6,72 | 6,72 | 00:00:00 | | 2006-01-16 | 6,90 | 71.718.900 | 6,93 | 6,78 | 6,78 | 00:00:00 | | 2006-01-17 | 6,86 | 45.091.900 | 6,92 | 6,84 | 6,89 | 00:00:00 | | 2006-01-18 | 6,97 | 86.615.700 | 6,99 | 6,79 | 6,82 | 00:00:00 | | 2006-01-19 | 7,01 | 73.214.400 | 7,03 | 6,97 | 6,99 | 00:00:00 | | 2006-01-20 | 6,91 | 47.881.300 | 7,04 | 6,91 | 7,00 | 00:00:00 | | 2006-01-23 | 6,92 | 29.729.500 | 6,95 | 6,85 | 6,88 | 00:00:00 | | 2006-01-24 | 6,91 | 23.847.400 | 6,97 | 6,89 | 6,91 | 00:00:00 | | 2006-01-25 | 6,91 | 33.303.500 | 6,94 | 6,84 | 6,94 | 00:00:00 | | 2006-01-26 | 6,93 | 33.227.800 | 6,97 | 6,89 | 6,91 | 00:00:00 | | 2006-01-27 | 6,99 | 30.404.100 | 6,99 | 6,91 | 6,93 | 00:00:00 | | 2006-01-30 | 6,95 | 24.308.200 | 6,99 | 6,91 | 6,97 | 00:00:00 | | 2006-01-31 | 6,97 | 30.561.200 | 6,98 | 6,92 | 6,95 | 00:00:00 | | 2006-02-01 | 6,97 | 31.789.200 | 6,98 | 6,92 | 6,92 | 00:00:00 | | 2006-02-02 | 6,95 | 44.141.100 | 7,01 | 6,93 | 6,95 | 00:00:00 | | 2006-02-03 | 6,90 | 55.403.200 | 6,98 | 6,83 | 6,96 | 00:00:00 | | 2006-02-06 | 6,89 | 28.406.600 | 6,94 | 6,89 | 6,90 | 00:00:00 | | 2006-02-07 | 6,87 | 35.880.600 | 6,93 | 6,82 | 6,91 | 00:00:00 | | 2006-02-08 | 6,89 | 34.457.800 | 6,91 | 6,82 | 6,84 | 00:00:00 | | 2006-02-09 | 6,87 | 32.836.800 | 6,91 | 6,85 | 6,90 | 00:00:00 | | 2006-02-10 | 6,86 | 34.711.200 | 6,91 | 6,85 | 6,87 | 00:00:00 | | 2006-02-13 | 6,91 | 19.991.300 | 6,91 | 6,85 | 6,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
