|
 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 | | 2007-01-24 | 8,07 | 76.469.700 | 8,07 | 7,91 | 7,93 | 00:00:00 | | 2007-01-25 | 8,01 | 37.881.300 | 8,10 | 7,99 | 8,10 | 00:00:00 | | 2007-01-26 | 8,03 | 47.101.900 | 8,05 | 7,96 | 7,98 | 00:00:00 | | 2007-01-29 | 8,04 | 33.219.100 | 8,09 | 8,02 | 8,05 | 00:00:00 | | 2007-01-30 | 8,09 | 41.445.400 | 8,09 | 8,01 | 8,04 | 00:00:00 | | 2007-01-31 | 8,12 | 57.148.500 | 8,17 | 8,07 | 8,07 | 00:00:00 | | 2007-02-01 | 8,17 | 68.695.300 | 8,26 | 8,15 | 8,19 | 00:00:00 | | 2007-02-02 | 8,22 | 74.430.200 | 8,30 | 8,19 | 8,21 | 00:00:00 | | 2007-02-05 | 8,20 | 38.349.800 | 8,24 | 8,18 | 8,20 | 00:00:00 | | 2007-02-06 | 8,24 | 42.403.600 | 8,29 | 8,21 | 8,22 | 00:00:00 | | 2007-02-07 | 8,39 | 58.447.600 | 8,40 | 8,26 | 8,27 | 00:00:00 | | 2007-02-08 | 8,31 | 45.314.400 | 8,39 | 8,26 | 8,39 | 00:00:00 | | 2007-02-09 | 8,30 | 26.773.600 | 8,34 | 8,27 | 8,31 | 00:00:00 | | 2007-02-12 | 8,27 | 28.842.800 | 8,30 | 8,23 | 8,28 | 00:00:00 | | 2007-02-13 | 8,30 | 29.417.100 | 8,31 | 8,27 | 8,29 | 00:00:00 | | 2007-02-14 | 8,34 | 31.044.400 | 8,35 | 8,28 | 8,31 | 00:00:00 | | 2007-02-15 | 8,38 | 31.142.400 | 8,39 | 8,34 | 8,34 | 00:00:00 | | 2007-02-16 | 8,34 | 24.575.200 | 8,40 | 8,34 | 8,37 | 00:00:00 | | 2007-02-19 | 8,34 | 17.384.100 | 8,35 | 8,30 | 8,34 | 00:00:00 | | 2007-02-20 | 8,27 | 26.020.000 | 8,34 | 8,22 | 8,34 | 00:00:00 | | 2007-02-21 | 8,18 | 30.951.700 | 8,31 | 8,18 | 8,29 | 00:00:00 | | 2007-02-22 | 8,23 | 24.786.000 | 8,27 | 8,19 | 8,19 | 00:00:00 | | 2007-02-23 | 8,26 | 22.118.800 | 8,26 | 8,18 | 8,23 | 00:00:00 | | 2007-02-26 | 8,32 | 23.791.500 | 8,32 | 8,23 | 8,26 | 00:00:00 | | 2007-02-27 | 8,11 | 54.504.100 | 8,29 | 8,11 | 8,29 | 00:00:00 | | 2007-02-28 | 7,89 | 150.837.500 | 7,97 | 7,81 | 7,91 | 00:00:00 | | 2007-03-01 | 7,82 | 92.975.000 | 8,00 | 7,70 | 7,87 | 00:00:00 | | 2007-03-02 | 7,88 | 64.629.400 | 7,94 | 7,80 | 7,80 | 00:00:00 | | 2007-03-05 | 7,92 | 89.239.900 | 7,99 | 7,84 | 7,84 | 00:00:00 | | 2007-03-06 | 7,93 | 60.115.900 | 8,05 | 7,92 | 8,00 | 00:00:00 | | 2007-03-07 | 8,08 | 68.563.300 | 8,10 | 7,93 | 7,99 | 00:00:00 | | 2007-03-08 | 8,10 | 47.053.600 | 8,10 | 8,02 | 8,08 | 00:00:00 | | 2007-03-09 | 8,10 | 38.198.700 | 8,10 | 8,02 | 8,07 | 00:00:00 | | 2007-03-12 | 8,15 | 38.971.300 | 8,16 | 8,07 | 8,10 | 00:00:00 | | 2007-03-13 | 8,03 | 49.248.800 | 8,20 | 8,02 | 8,15 | 00:00:00 | | 2007-03-14 | 7,84 | 53.382.000 | 7,97 | 7,84 | 7,96 | 00:00:00 | | 2007-03-15 | 7,89 | 45.964.600 | 7,99 | 7,80 | 7,99 | 00:00:00 | | 2007-03-16 | 7,91 | 52.148.900 | 7,95 | 7,84 | 7,90 | 00:00:00 | | 2007-03-19 | 7,99 | 38.588.100 | 7,99 | 7,90 | 7,94 | 00:00:00 | | 2007-03-20 | 7,98 | 35.720.200 | 7,98 | 7,91 | 7,96 | 00:00:00 | | 2007-03-21 | 7,92 | 34.820.300 | 7,98 | 7,89 | 7,98 | 00:00:00 | | 2007-03-22 | 7,98 | 36.378.700 | 7,99 | 7,93 | 7,98 | 00:00:00 | | 2007-03-23 | 7,89 | 83.577.500 | 7,96 | 7,85 | 7,95 | 00:00:00 | | 2007-03-26 | 7,89 | 58.136.700 | 7,97 | 7,84 | 7,91 | 00:00:00 | | 2007-03-27 | 7,84 | 34.434.600 | 7,97 | 7,84 | 7,97 | 00:00:00 | | 2007-03-28 | 7,91 | 41.282.700 | 7,92 | 7,81 | 7,83 | 00:00:00 | | 2007-03-29 | 8,00 | 36.314.000 | 8,02 | 7,91 | 7,92 | 00:00:00 | | 2007-03-30 | 8,01 | 36.811.100 | 8,09 | 7,97 | 8,00 | 00:00:00 | | 2007-04-02 | 8,11 | 58.406.000 | 8,16 | 7,98 | 8,02 | 00:00:00 | | 2007-04-03 | 8,20 | 105.461.400 | 8,39 | 8,15 | 8,30 | 00:00:00 | | 2007-04-04 | 8,24 | 56.002.800 | 8,32 | 8,16 | 8,28 | 00:00:00 | | 2007-04-05 | 8,28 | 27.020.300 | 8,29 | 8,23 | 8,25 | 00:00:00 | | 2007-04-10 | 8,31 | 38.313.700 | 8,33 | 8,27 | 8,30 | 00:00:00 | | 2007-04-11 | 8,16 | 54.924.300 | 8,31 | 8,14 | 8,30 | 00:00:00 | | 2007-04-12 | 8,19 | 34.877.300 | 8,20 | 8,12 | 8,14 | 00:00:00 | | 2007-04-13 | 8,20 | 32.013.500 | 8,24 | 8,16 | 8,19 | 00:00:00 | | 2007-04-16 | 8,27 | 32.102.300 | 8,27 | 8,18 | 8,19 | 00:00:00 | | 2007-04-17 | 8,36 | 56.423.300 | 8,38 | 8,23 | 8,23 | 00:00:00 | | 2007-04-18 | 8,43 | 64.196.400 | 8,49 | 8,39 | 8,40 | 00:00:00 | | 2007-04-19 | 8,39 | 37.213.500 | 8,41 | 8,32 | 8,37 | 00:00:00 | | 2007-04-20 | 8,41 | 39.725.200 | 8,47 | 8,37 | 8,45 | 00:00:00 | | 2007-04-23 | 8,39 | 20.691.900 | 8,43 | 8,38 | 8,42 | 00:00:00 | | 2007-04-24 | 8,35 | 29.228.700 | 8,40 | 8,32 | 8,40 | 00:00:00 | | 2007-04-25 | 8,41 | 22.227.000 | 8,44 | 8,35 | 8,35 | 00:00:00 | | 2007-04-26 | 8,35 | 30.539.400 | 8,44 | 8,31 | 8,43 | 00:00:00 | | 2007-04-27 | 8,30 | 32.781.800 | 8,39 | 8,24 | 8,35 | 00:00:00 | | 2007-04-30 | 8,35 | 24.612.900 | 8,38 | 8,30 | 8,30 | 00:00:00 | | 2007-05-02 | 8,35 | 31.407.100 | 8,40 | 8,33 | 8,38 | 00:00:00 | | 2007-05-03 | 8,31 | 30.416.000 | 8,40 | 8,28 | 8,39 | 00:00:00 | | 2007-05-04 | 8,38 | 24.594.800 | 8,40 | 8,31 | 8,33 | 00:00:00 | | 2007-05-07 | 8,37 | 19.085.900 | 8,40 | 8,32 | 8,40 | 00:00:00 | | 2007-05-08 | 8,40 | 41.424.600 | 8,40 | 8,27 | 8,36 | 00:00:00 | | 2007-05-09 | 8,41 | 31.351.400 | 8,44 | 8,35 | 8,40 | 00:00:00 | | 2007-05-10 | 8,32 | 32.438.500 | 8,44 | 8,32 | 8,44 | 00:00:00 | | 2007-05-11 | 8,36 | 32.612.400 | 8,38 | 8,26 | 8,29 | 00:00:00 | | 2007-05-14 | 8,34 | 41.169.100 | 8,38 | 8,27 | 8,37 | 00:00:00 | | 2007-05-15 | 8,33 | 34.873.400 | 8,35 | 8,27 | 8,30 | 00:00:00 | | 2007-05-16 | 8,31 | 26.350.200 | 8,34 | 8,29 | 8,30 | 00:00:00 | | 2007-05-17 | 8,35 | 17.689.700 | 8,35 | 8,31 | 8,31 | 00:00:00 | | 2007-05-18 | 8,40 | 36.899.700 | 8,40 | 8,33 | 8,36 | 00:00:00 | | 2007-05-21 | 8,44 | 26.724.400 | 8,46 | 8,39 | 8,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
