Última Hora: "Ocuparam árvore na Figueira da Foz mas abandonaram protesto dez horas depois - TSF Online" Wed, 13 Nov 2019 22:53:00 GMT    "Terapias alternativas com produtos naturais para o cancro ''fazem mais mal que bem'' - SIC Notícias" Thu, 14 Nov 2019 10:27:00 GMT    "Luís Montenegro: ?Acho que era capaz de conseguir derrotar Costa. Sem dúvida? - PÚBLICO" Thu, 14 Nov 2019 06:01:00 GMT    "Governo aprova salário mínimo de 635 euros para 2020 - SIC Notícias" Thu, 14 Nov 2019 12:59:00 GMT   "Proteção Civil emite alertas de mau tempo em 16 distritos. Porto encerra avenida D. Carlos I até sexta-feira - Observador" Thu, 14 Nov 2019 13:41:53 GMT    "Já neva na Serra da Estrela, vai continuar a nevar ? e há imagens incríveis - NiT New in Town" Thu, 14 Nov 2019 11:18:00 GMT    "Empresário milionário suspeito de pagar para ter orgias com menores de idade - Correio da Manhã" Wed, 13 Nov 2019 22:45:00 GMT    "Petição exige retirada de amianto das escolas e Governo diz que faz o que pode - RTP" Thu, 14 Nov 2019 08:32:00 GMT    "Braseira acesa num quarto intoxicou cinco adultos e três crianças - Jornal de Notícias" Thu, 14 Nov 2019 09:06:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,127%) ENEL - [Ticker: ENEL.MI]Gráfico ENEL  Noticias ENEL  Descargar Históricos de Metastock ENEL y Otros  Análisis Técnico ENEL  
Última Transacción5,385Hora de Cotización2017-11-01 - 21:40:00
Variación+0,060 (+1,127%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,405Mínimo5,335
Volumen22.403.737Volumen Medio (3m)0
Demanda / Oferta5,350 x 115.200 - 5,395 x 1.940.200Yield
Cierre Anterior5,325PER0,00%
Apertura5,345EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-056,9857.090.4007,016,957,0100:00:00
2006-06-067,06118.423.4007,126,946,9400:00:00
2006-06-077,12130.377.2007,187,057,1200:00:00
2006-06-087,06136.587.6007,146,986,9800:00:00
2006-06-097,1160.662.6007,137,057,1200:00:00
2006-06-127,05101.927.5007,127,057,1000:00:00
2006-06-136,9597.187.0007,056,937,0000:00:00
2006-06-147,0062.180.9007,056,926,9700:00:00
2006-06-196,6040.735.2006,656,586,6100:00:00
2006-06-206,55105.657.8006,596,496,5900:00:00
2006-06-216,5974.924.8006,596,496,5300:00:00
2006-06-226,5960.888.4006,626,556,6100:00:00
2006-06-236,63108.403.0006,686,576,5900:00:00
2006-06-266,6678.281.0006,686,596,6600:00:00
2006-06-276,55119.579.3006,666,536,6600:00:00
2006-06-286,5725.129.8006,596,536,5500:00:00
2006-06-296,6726.685.1006,676,586,6000:00:00
2006-06-306,7425.983.3006,756,676,7000:00:00
2006-07-036,7626.262.3006,776,706,7600:00:00
2006-07-046,8241.128.2006,916,776,7700:00:00
2006-07-056,8023.285.4006,856,786,8000:00:00
2006-07-066,8426.477.0006,866,796,8000:00:00
2006-07-076,8428.630.8006,856,806,8400:00:00
2006-07-106,8516.605.3006,896,806,8300:00:00
2006-07-116,8117.235.2006,886,806,8400:00:00
2006-07-126,8417.983.5006,866,826,8300:00:00
2006-07-136,7424.665.4006,836,726,8300:00:00
2006-07-146,6422.218.6006,746,646,7200:00:00
2006-07-176,7226.489.8006,776,616,6300:00:00
2006-07-186,7623.295.3006,806,726,7300:00:00
2006-07-196,8724.952.0006,876,726,7700:00:00
2006-07-206,8226.154.3006,866,796,8600:00:00
2006-07-216,8129.204.0006,856,786,7800:00:00
2006-07-246,8825.231.4006,886,806,8000:00:00
2006-07-256,8523.255.6006,886,816,8800:00:00
2006-07-266,8617.197.8006,876,826,8600:00:00
2006-07-276,9121.698.2006,916,846,8600:00:00
2006-07-286,9321.034.6006,956,876,8900:00:00
2006-07-316,9117.877.9006,956,896,9200:00:00
2006-08-016,8424.246.6006,936,826,9000:00:00
2006-08-026,9523.388.5006,956,856,8600:00:00
2006-08-036,9330.845.1006,976,936,9500:00:00
2006-08-046,9926.172.7006,996,936,9500:00:00
2006-08-076,9118.398.4006,956,906,9500:00:00
2006-08-086,9124.025.8006,966,886,9300:00:00
2006-08-096,9124.214.7006,926,846,9100:00:00
2006-08-106,9027.670.9006,916,826,8800:00:00
2006-08-116,8917.347.7006,946,896,9100:00:00
2006-08-146,969.524.5006,966,916,9200:00:00
2006-08-167,0327.709.1007,036,977,0000:00:00
2006-08-176,9924.122.5007,036,977,0200:00:00
2006-08-186,9917.272.5007,016,977,0000:00:00
2006-08-216,9918.889.3007,036,986,9900:00:00
2006-08-227,0121.810.5007,036,977,0100:00:00
2006-08-236,9723.164.3007,006,957,0000:00:00
2006-08-246,9717.286.7006,996,956,9800:00:00
2006-08-256,9716.290.0006,976,926,9700:00:00
2006-08-286,9911.594.6006,996,936,9500:00:00
2006-08-296,9526.583.8007,006,916,9900:00:00
2006-08-306,9716.671.0006,986,956,9500:00:00
2006-08-316,9720.962.5006,996,946,9900:00:00
2006-09-016,9916.561.9006,996,976,9700:00:00
2006-09-046,9917.035.6007,006,977,0000:00:00
2006-09-057,0230.940.4007,076,997,0100:00:00
2006-09-066,9931.855.8007,096,997,0300:00:00
2006-09-077,0971.556.2007,167,017,0300:00:00
2006-09-087,0936.124.7007,167,087,1200:00:00
2006-09-117,0723.418.2007,117,037,0700:00:00
2006-09-127,1326.654.0007,147,057,0700:00:00
2006-09-137,1420.131.6007,147,107,1400:00:00
2006-09-147,1125.469.7007,147,107,1200:00:00
2006-09-157,1354.106.1007,147,087,1100:00:00
2006-09-187,1521.130.2007,167,127,1400:00:00
2006-09-197,1233.991.1007,187,107,1400:00:00
2006-09-207,1630.236.6007,187,097,1100:00:00
2006-09-217,1431.170.1007,187,127,1600:00:00
2006-09-227,0922.652.8007,137,077,1200:00:00
2006-09-257,1422.385.5007,147,097,1100:00:00
2006-09-267,1627.361.4007,167,127,1500:00:00
2006-09-277,2250.219.9007,227,187,1800:00:00
2006-09-287,2130.143.6007,227,187,2200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters