|
 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 | | 2006-02-13 | 6,91 | 19.991.300 | 6,91 | 6,85 | 6,86 | 00:00:00 | | 2006-02-14 | 6,89 | 29.788.700 | 6,89 | 6,85 | 6,89 | 00:00:00 | | 2006-02-15 | 6,92 | 43.181.000 | 6,93 | 6,86 | 6,89 | 00:00:00 | | 2006-02-16 | 6,90 | 36.180.700 | 6,93 | 6,88 | 6,92 | 00:00:00 | | 2006-02-17 | 6,89 | 31.449.000 | 6,93 | 6,88 | 6,93 | 00:00:00 | | 2006-02-20 | 6,89 | 22.358.400 | 6,90 | 6,86 | 6,89 | 00:00:00 | | 2006-02-21 | 7,01 | 103.675.300 | 7,09 | 6,89 | 6,90 | 00:00:00 | | 2006-02-22 | 7,18 | 117.213.200 | 7,22 | 7,05 | 7,06 | 00:00:00 | | 2006-02-23 | 7,18 | 84.622.800 | 7,28 | 7,16 | 7,18 | 00:00:00 | | 2006-02-24 | 7,14 | 62.441.000 | 7,16 | 7,07 | 7,16 | 00:00:00 | | 2006-02-27 | 7,07 | 50.891.500 | 7,14 | 7,02 | 7,10 | 00:00:00 | | 2006-02-28 | 6,97 | 61.538.700 | 7,11 | 6,96 | 7,08 | 00:00:00 | | 2006-03-01 | 7,03 | 39.366.400 | 7,03 | 6,93 | 6,99 | 00:00:00 | | 2006-03-02 | 6,89 | 48.630.900 | 7,07 | 6,89 | 7,07 | 00:00:00 | | 2006-03-03 | 6,90 | 33.896.100 | 6,96 | 6,87 | 6,96 | 00:00:00 | | 2006-03-06 | 6,89 | 28.956.800 | 6,93 | 6,88 | 6,91 | 00:00:00 | | 2006-03-07 | 6,91 | 39.480.300 | 6,95 | 6,87 | 6,89 | 00:00:00 | | 2006-03-08 | 6,85 | 49.031.200 | 6,93 | 6,80 | 6,91 | 00:00:00 | | 2006-03-09 | 6,89 | 44.815.600 | 6,93 | 6,82 | 6,86 | 00:00:00 | | 2006-03-10 | 6,97 | 47.147.600 | 6,99 | 6,88 | 6,89 | 00:00:00 | | 2006-03-13 | 6,96 | 41.454.400 | 7,05 | 6,95 | 6,99 | 00:00:00 | | 2006-03-14 | 7,02 | 43.599.300 | 7,03 | 6,90 | 6,94 | 00:00:00 | | 2006-03-15 | 7,01 | 47.661.300 | 7,05 | 6,97 | 7,03 | 00:00:00 | | 2006-03-16 | 7,02 | 36.032.700 | 7,03 | 6,97 | 6,99 | 00:00:00 | | 2006-03-17 | 7,00 | 55.234.100 | 7,06 | 6,97 | 7,03 | 00:00:00 | | 2006-03-20 | 7,01 | 32.251.900 | 7,04 | 6,97 | 7,04 | 00:00:00 | | 2006-03-21 | 7,06 | 44.933.900 | 7,07 | 6,97 | 7,03 | 00:00:00 | | 2006-03-22 | 7,08 | 34.793.400 | 7,08 | 7,01 | 7,03 | 00:00:00 | | 2006-03-23 | 7,03 | 48.212.400 | 7,14 | 7,00 | 7,11 | 00:00:00 | | 2006-03-24 | 7,03 | 36.397.000 | 7,07 | 6,97 | 7,01 | 00:00:00 | | 2006-03-27 | 6,95 | 26.408.700 | 7,06 | 6,95 | 7,06 | 00:00:00 | | 2006-03-28 | 6,92 | 26.798.800 | 6,99 | 6,92 | 6,97 | 00:00:00 | | 2006-03-29 | 6,97 | 19.213.700 | 6,99 | 6,92 | 6,95 | 00:00:00 | | 2006-03-30 | 7,01 | 21.803.800 | 7,02 | 6,95 | 6,97 | 00:00:00 | | 2006-03-31 | 6,98 | 25.010.300 | 7,01 | 6,95 | 6,98 | 00:00:00 | | 2006-04-03 | 6,99 | 22.463.400 | 7,01 | 6,95 | 7,00 | 00:00:00 | | 2006-04-04 | 6,94 | 29.936.500 | 6,99 | 6,93 | 6,99 | 00:00:00 | | 2006-04-05 | 6,99 | 36.009.100 | 6,99 | 6,91 | 6,95 | 00:00:00 | | 2006-04-06 | 6,96 | 20.902.600 | 6,99 | 6,93 | 6,98 | 00:00:00 | | 2006-04-07 | 6,88 | 32.429.500 | 6,96 | 6,86 | 6,95 | 00:00:00 | | 2006-04-10 | 6,91 | 24.757.600 | 6,94 | 6,83 | 6,89 | 00:00:00 | | 2006-04-11 | 6,80 | 36.904.900 | 6,88 | 6,77 | 6,86 | 00:00:00 | | 2006-04-12 | 6,78 | 34.459.100 | 6,80 | 6,70 | 6,80 | 00:00:00 | | 2006-04-13 | 6,74 | 26.959.800 | 6,80 | 6,71 | 6,80 | 00:00:00 | | 2006-04-14 | 6,74 | 0 | 6,74 | 6,74 | 6,74 | 00:00:00 | | 2006-04-17 | 6,74 | 0 | 6,74 | 6,74 | 6,74 | 00:00:00 | | 2006-04-18 | 6,70 | 35.871.100 | 6,74 | 6,65 | 6,74 | 00:00:00 | | 2006-04-19 | 6,79 | 32.366.300 | 6,79 | 6,72 | 6,74 | 00:00:00 | | 2006-04-20 | 6,88 | 43.949.300 | 6,93 | 6,77 | 6,77 | 00:00:00 | | 2006-04-21 | 6,94 | 33.615.700 | 6,94 | 6,88 | 6,88 | 00:00:00 | | 2006-04-24 | 6,90 | 18.786.400 | 6,94 | 6,88 | 6,92 | 00:00:00 | | 2006-04-25 | 6,90 | 17.757.100 | 6,93 | 6,89 | 6,91 | 00:00:00 | | 2006-04-26 | 6,92 | 22.681.800 | 6,93 | 6,87 | 6,90 | 00:00:00 | | 2006-04-27 | 6,86 | 42.347.700 | 6,93 | 6,78 | 6,93 | 00:00:00 | | 2006-04-28 | 6,85 | 37.365.300 | 6,91 | 6,78 | 6,84 | 00:00:00 | | 2006-05-01 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2006-05-02 | 6,93 | 29.317.300 | 6,94 | 6,84 | 6,86 | 00:00:00 | | 2006-05-03 | 6,90 | 29.517.600 | 6,96 | 6,89 | 6,94 | 00:00:00 | | 2006-05-04 | 6,95 | 21.884.400 | 6,95 | 6,89 | 6,92 | 00:00:00 | | 2006-05-05 | 6,97 | 22.233.500 | 6,97 | 6,91 | 6,96 | 00:00:00 | | 2006-05-08 | 6,97 | 22.581.800 | 6,99 | 6,95 | 6,98 | 00:00:00 | | 2006-05-09 | 6,98 | 20.937.100 | 6,98 | 6,92 | 6,96 | 00:00:00 | | 2006-05-10 | 6,97 | 32.632.300 | 7,00 | 6,95 | 6,96 | 00:00:00 | | 2006-05-11 | 6,92 | 25.013.400 | 6,99 | 6,91 | 6,97 | 00:00:00 | | 2006-05-12 | 6,84 | 38.195.300 | 6,91 | 6,80 | 6,90 | 00:00:00 | | 2006-05-15 | 6,86 | 32.564.000 | 6,89 | 6,77 | 6,82 | 00:00:00 | | 2006-05-16 | 6,91 | 36.213.100 | 6,97 | 6,85 | 6,87 | 00:00:00 | | 2006-05-17 | 6,73 | 37.712.200 | 6,93 | 6,73 | 6,92 | 00:00:00 | | 2006-05-18 | 6,74 | 42.152.700 | 6,84 | 6,74 | 6,76 | 00:00:00 | | 2006-05-19 | 6,73 | 35.438.200 | 6,78 | 6,69 | 6,72 | 00:00:00 | | 2006-05-22 | 6,73 | 49.457.600 | 6,83 | 6,68 | 6,72 | 00:00:00 | | 2006-05-23 | 6,84 | 49.306.700 | 6,86 | 6,76 | 6,79 | 00:00:00 | | 2006-05-24 | 6,86 | 50.253.800 | 6,90 | 6,80 | 6,80 | 00:00:00 | | 2006-05-25 | 6,95 | 45.686.100 | 6,97 | 6,88 | 6,89 | 00:00:00 | | 2006-05-26 | 6,96 | 29.941.300 | 6,97 | 6,91 | 6,97 | 00:00:00 | | 2006-05-29 | 6,96 | 13.767.400 | 6,96 | 6,92 | 6,95 | 00:00:00 | | 2006-05-30 | 6,86 | 42.098.900 | 6,95 | 6,84 | 6,95 | 00:00:00 | | 2006-05-31 | 6,95 | 51.207.200 | 6,99 | 6,83 | 6,85 | 00:00:00 | | 2006-06-01 | 6,98 | 33.282.200 | 6,99 | 6,89 | 6,95 | 00:00:00 | | 2006-06-02 | 7,00 | 43.217.600 | 7,09 | 6,99 | 6,99 | 00:00:00 | | 2006-06-05 | 6,98 | 57.090.400 | 7,01 | 6,95 | 7,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
