|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-28 | 7,21 | 30.143.600 | 7,22 | 7,18 | 7,22 | 00:00:00 | | 2006-09-29 | 7,20 | 23.011.700 | 7,22 | 7,18 | 7,21 | 00:00:00 | | 2006-10-02 | 7,21 | 20.741.300 | 7,22 | 7,19 | 7,21 | 00:00:00 | | 2006-10-03 | 7,18 | 23.391.900 | 7,20 | 7,16 | 7,20 | 00:00:00 | | 2006-10-04 | 7,21 | 33.350.800 | 7,21 | 7,16 | 7,20 | 00:00:00 | | 2006-10-05 | 7,21 | 34.070.600 | 7,24 | 7,18 | 7,22 | 00:00:00 | | 2006-10-06 | 7,20 | 19.562.200 | 7,22 | 7,18 | 7,22 | 00:00:00 | | 2006-10-09 | 7,20 | 20.347.500 | 7,20 | 7,18 | 7,20 | 00:00:00 | | 2006-10-11 | 7,16 | 35.927.500 | 7,16 | 7,12 | 7,13 | 00:00:00 | | 2006-10-12 | 7,17 | 24.992.500 | 7,18 | 7,14 | 7,16 | 00:00:00 | | 2006-10-13 | 7,16 | 20.248.700 | 7,18 | 7,16 | 7,16 | 00:00:00 | | 2006-10-16 | 7,17 | 24.290.300 | 7,18 | 7,14 | 7,16 | 00:00:00 | | 2006-10-17 | 7,18 | 44.978.200 | 7,22 | 7,15 | 7,16 | 00:00:00 | | 2006-10-18 | 7,20 | 24.588.900 | 7,22 | 7,18 | 7,19 | 00:00:00 | | 2006-10-19 | 7,19 | 19.268.700 | 7,22 | 7,18 | 7,18 | 00:00:00 | | 2006-10-20 | 7,24 | 47.409.400 | 7,27 | 7,21 | 7,23 | 00:00:00 | | 2006-10-23 | 7,26 | 27.309.800 | 7,28 | 7,24 | 7,24 | 00:00:00 | | 2006-10-24 | 7,34 | 49.369.300 | 7,35 | 7,27 | 7,28 | 00:00:00 | | 2006-10-25 | 7,41 | 80.196.400 | 7,48 | 7,33 | 7,34 | 00:00:00 | | 2006-10-26 | 7,43 | 79.224.800 | 7,51 | 7,40 | 7,40 | 00:00:00 | | 2006-10-27 | 7,50 | 55.003.300 | 7,53 | 7,45 | 7,45 | 00:00:00 | | 2006-10-30 | 7,49 | 32.519.100 | 7,51 | 7,45 | 7,49 | 00:00:00 | | 2006-10-31 | 7,52 | 29.209.700 | 7,52 | 7,49 | 7,49 | 00:00:00 | | 2006-11-01 | 7,52 | 19.628.500 | 7,55 | 7,50 | 7,53 | 00:00:00 | | 2006-11-02 | 7,51 | 66.048.200 | 7,55 | 7,49 | 7,51 | 00:00:00 | | 2006-11-03 | 7,56 | 47.376.300 | 7,58 | 7,52 | 7,52 | 00:00:00 | | 2006-11-06 | 7,65 | 76.249.400 | 7,68 | 7,59 | 7,60 | 00:00:00 | | 2006-11-07 | 7,66 | 54.919.900 | 7,66 | 7,62 | 7,66 | 00:00:00 | | 2006-11-08 | 7,70 | 62.500.400 | 7,70 | 7,64 | 7,64 | 00:00:00 | | 2006-11-09 | 7,64 | 76.914.300 | 7,73 | 7,64 | 7,70 | 00:00:00 | | 2006-11-10 | 7,79 | 118.226.200 | 7,80 | 7,63 | 7,63 | 00:00:00 | | 2006-11-13 | 7,80 | 73.241.500 | 7,82 | 7,75 | 7,79 | 00:00:00 | | 2006-11-14 | 7,77 | 165.926.300 | 7,82 | 7,75 | 7,80 | 00:00:00 | | 2006-11-15 | 7,81 | 140.468.400 | 7,82 | 7,76 | 7,80 | 00:00:00 | | 2006-11-16 | 7,82 | 137.427.200 | 7,84 | 7,79 | 7,79 | 00:00:00 | | 2006-11-17 | 7,90 | 106.259.300 | 7,91 | 7,84 | 7,84 | 00:00:00 | | 2006-11-20 | 7,76 | 63.702.600 | 7,77 | 7,67 | 7,70 | 00:00:00 | | 2006-11-21 | 7,74 | 82.841.900 | 7,78 | 7,72 | 7,76 | 00:00:00 | | 2006-11-22 | 7,72 | 62.431.300 | 7,76 | 7,70 | 7,75 | 00:00:00 | | 2006-11-23 | 7,70 | 77.458.900 | 7,74 | 7,68 | 7,72 | 00:00:00 | | 2006-11-24 | 7,68 | 52.597.600 | 7,70 | 7,60 | 7,68 | 00:00:00 | | 2006-11-27 | 7,57 | 100.199.700 | 7,70 | 7,57 | 7,65 | 00:00:00 | | 2006-11-28 | 7,53 | 90.683.500 | 7,59 | 7,51 | 7,57 | 00:00:00 | | 2006-11-29 | 7,78 | 122.390.400 | 7,80 | 7,55 | 7,55 | 00:00:00 | | 2006-11-30 | 7,71 | 58.035.800 | 7,82 | 7,66 | 7,79 | 00:00:00 | | 2006-12-01 | 7,61 | 62.698.900 | 7,76 | 7,53 | 7,76 | 00:00:00 | | 2006-12-04 | 7,68 | 52.932.200 | 7,68 | 7,57 | 7,64 | 00:00:00 | | 2006-12-05 | 7,70 | 58.198.400 | 7,76 | 7,64 | 7,69 | 00:00:00 | | 2006-12-06 | 7,76 | 63.295.800 | 7,76 | 7,64 | 7,73 | 00:00:00 | | 2006-12-07 | 7,72 | 55.305.800 | 7,78 | 7,70 | 7,78 | 00:00:00 | | 2006-12-08 | 7,78 | 28.770.800 | 7,78 | 7,71 | 7,71 | 00:00:00 | | 2006-12-11 | 7,76 | 47.146.800 | 7,81 | 7,74 | 7,79 | 00:00:00 | | 2006-12-12 | 7,82 | 50.657.400 | 7,82 | 7,73 | 7,76 | 00:00:00 | | 2006-12-13 | 7,85 | 57.361.900 | 7,85 | 7,77 | 7,82 | 00:00:00 | | 2006-12-14 | 7,85 | 48.071.200 | 7,87 | 7,81 | 7,86 | 00:00:00 | | 2006-12-15 | 7,89 | 81.421.600 | 7,91 | 7,84 | 7,86 | 00:00:00 | | 2006-12-18 | 7,88 | 30.535.200 | 7,89 | 7,84 | 7,89 | 00:00:00 | | 2006-12-19 | 7,84 | 26.993.600 | 7,88 | 7,83 | 7,83 | 00:00:00 | | 2006-12-20 | 7,82 | 40.025.900 | 7,90 | 7,82 | 7,87 | 00:00:00 | | 2006-12-21 | 7,82 | 38.971.500 | 7,82 | 7,74 | 7,80 | 00:00:00 | | 2006-12-22 | 7,72 | 22.764.300 | 7,81 | 7,72 | 7,81 | 00:00:00 | | 2006-12-27 | 7,84 | 25.407.200 | 7,84 | 7,73 | 7,76 | 00:00:00 | | 2006-12-28 | 7,82 | 18.920.400 | 7,87 | 7,80 | 7,84 | 00:00:00 | | 2006-12-29 | 7,82 | 13.662.100 | 7,84 | 7,81 | 7,82 | 00:00:00 | | 2007-01-02 | 7,86 | 26.319.300 | 7,90 | 7,84 | 7,90 | 00:00:00 | | 2007-01-03 | 7,88 | 28.183.000 | 7,88 | 7,82 | 7,86 | 00:00:00 | | 2007-01-04 | 7,84 | 30.179.200 | 7,85 | 7,79 | 7,84 | 00:00:00 | | 2007-01-05 | 7,78 | 40.315.700 | 7,89 | 7,78 | 7,89 | 00:00:00 | | 2007-01-08 | 7,72 | 41.392.300 | 7,82 | 7,70 | 7,80 | 00:00:00 | | 2007-01-09 | 7,76 | 47.370.700 | 7,77 | 7,70 | 7,76 | 00:00:00 | | 2007-01-10 | 7,66 | 37.664.900 | 7,72 | 7,66 | 7,72 | 00:00:00 | | 2007-01-11 | 7,82 | 47.582.600 | 7,82 | 7,67 | 7,69 | 00:00:00 | | 2007-01-12 | 7,83 | 39.037.200 | 7,86 | 7,79 | 7,82 | 00:00:00 | | 2007-01-15 | 7,84 | 25.881.400 | 7,85 | 7,82 | 7,83 | 00:00:00 | | 2007-01-16 | 7,86 | 35.908.500 | 7,87 | 7,82 | 7,84 | 00:00:00 | | 2007-01-17 | 7,78 | 31.179.300 | 7,84 | 7,74 | 7,78 | 00:00:00 | | 2007-01-18 | 7,80 | 37.452.300 | 7,86 | 7,78 | 7,81 | 00:00:00 | | 2007-01-19 | 7,88 | 47.508.600 | 7,89 | 7,76 | 7,79 | 00:00:00 | | 2007-01-22 | 7,95 | 79.584.200 | 8,01 | 7,87 | 7,88 | 00:00:00 | | 2007-01-23 | 7,89 | 61.113.800 | 8,01 | 7,89 | 7,95 | 00:00:00 | | 2007-01-24 | 8,07 | 76.469.700 | 8,07 | 7,91 | 7,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
