|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-29 | 6,42 | 15.976.700 | 6,58 | 6,40 | 6,55 | 00:00:00 | | 2001-10-30 | 6,18 | 17.945.200 | 6,39 | 6,14 | 6,39 | 00:00:00 | | 2001-10-31 | 6,26 | 16.742.700 | 6,37 | 6,12 | 6,17 | 00:00:00 | | 2001-11-01 | 6,34 | 8.281.000 | 6,38 | 6,16 | 6,28 | 00:00:00 | | 2001-11-02 | 6,26 | 11.937.200 | 6,41 | 6,17 | 6,38 | 00:00:00 | | 2001-11-05 | 6,26 | 13.842.100 | 6,34 | 6,23 | 6,26 | 00:00:00 | | 2001-11-06 | 6,26 | 13.321.300 | 6,35 | 6,17 | 6,35 | 00:00:00 | | 2001-11-07 | 6,21 | 11.637.600 | 6,30 | 6,17 | 6,28 | 00:00:00 | | 2001-11-08 | 6,34 | 14.797.600 | 6,40 | 6,20 | 6,20 | 00:00:00 | | 2001-11-09 | 6,29 | 10.479.600 | 6,33 | 6,22 | 6,26 | 00:00:00 | | 2001-11-12 | 6,14 | 14.925.600 | 6,35 | 6,07 | 6,26 | 00:00:00 | | 2001-11-13 | 6,28 | 10.941.500 | 6,30 | 6,18 | 6,20 | 00:00:00 | | 2001-11-14 | 6,38 | 20.217.300 | 6,52 | 6,31 | 6,31 | 00:00:00 | | 2001-11-15 | 6,45 | 16.068.100 | 6,51 | 6,34 | 6,42 | 00:00:00 | | 2001-11-16 | 6,60 | 20.531.200 | 6,64 | 6,43 | 6,49 | 00:00:00 | | 2001-11-19 | 6,79 | 13.651.700 | 6,80 | 6,60 | 6,61 | 00:00:00 | | 2001-11-20 | 6,60 | 12.493.500 | 6,75 | 6,57 | 6,73 | 00:00:00 | | 2001-11-21 | 6,64 | 10.238.500 | 6,71 | 6,59 | 6,59 | 00:00:00 | | 2001-11-22 | 6,55 | 6.547.200 | 6,69 | 6,55 | 6,65 | 00:00:00 | | 2001-11-23 | 6,59 | 9.068.500 | 6,61 | 6,49 | 6,57 | 00:00:00 | | 2001-11-26 | 6,44 | 11.734.700 | 6,65 | 6,44 | 6,59 | 00:00:00 | | 2001-11-27 | 6,29 | 14.880.600 | 6,53 | 6,26 | 6,43 | 00:00:00 | | 2001-11-28 | 6,35 | 13.707.800 | 6,40 | 6,24 | 6,29 | 00:00:00 | | 2001-11-29 | 6,42 | 9.473.200 | 6,49 | 6,30 | 6,31 | 00:00:00 | | 2001-11-30 | 6,39 | 12.152.100 | 6,47 | 6,31 | 6,46 | 00:00:00 | | 2001-12-03 | 6,30 | 10.593.000 | 6,39 | 6,29 | 6,37 | 00:00:00 | | 2001-12-04 | 6,28 | 12.500.600 | 6,35 | 6,25 | 6,32 | 00:00:00 | | 2001-12-05 | 6,41 | 18.011.800 | 6,47 | 6,30 | 6,35 | 00:00:00 | | 2001-12-06 | 6,38 | 13.143.200 | 6,52 | 6,37 | 6,45 | 00:00:00 | | 2001-12-07 | 6,33 | 14.465.600 | 6,39 | 6,29 | 6,37 | 00:00:00 | | 2001-12-10 | 6,22 | 7.944.200 | 6,38 | 6,22 | 6,34 | 00:00:00 | | 2001-12-11 | 6,23 | 10.044.100 | 6,31 | 6,20 | 6,22 | 00:00:00 | | 2001-12-12 | 6,17 | 10.767.200 | 6,28 | 6,16 | 6,28 | 00:00:00 | | 2001-12-13 | 6,12 | 14.878.500 | 6,22 | 6,05 | 6,18 | 00:00:00 | | 2001-12-14 | 6,19 | 14.276.200 | 6,24 | 6,06 | 6,10 | 00:00:00 | | 2001-12-17 | 6,40 | 13.606.700 | 6,40 | 6,12 | 6,14 | 00:00:00 | | 2001-12-18 | 6,19 | 14.153.100 | 6,42 | 6,17 | 6,37 | 00:00:00 | | 2001-12-19 | 6,15 | 12.537.100 | 6,23 | 6,10 | 6,20 | 00:00:00 | | 2001-12-20 | 6,07 | 10.158.700 | 6,21 | 6,07 | 6,16 | 00:00:00 | | 2001-12-21 | 6,13 | 31.799.700 | 6,19 | 5,94 | 5,95 | 00:00:00 | | 2001-12-24 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2001-12-25 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2001-12-26 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2001-12-27 | 6,28 | 5.999.300 | 6,28 | 6,11 | 6,16 | 00:00:00 | | 2001-12-28 | 6,33 | 5.994.800 | 6,34 | 6,25 | 6,27 | 00:00:00 | | 2001-12-31 | 6,33 | 0 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2002-01-01 | 6,33 | 0 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2002-01-02 | 6,25 | 6.924.600 | 6,33 | 6,21 | 6,24 | 00:00:00 | | 2002-01-03 | 6,33 | 7.974.600 | 6,33 | 6,23 | 6,27 | 00:00:00 | | 2002-01-04 | 6,21 | 9.887.800 | 6,35 | 6,20 | 6,34 | 00:00:00 | | 2002-01-07 | 6,14 | 13.691.500 | 6,28 | 6,12 | 6,22 | 00:00:00 | | 2002-01-08 | 6,27 | 12.600.200 | 6,28 | 6,14 | 6,14 | 00:00:00 | | 2002-01-09 | 6,29 | 8.601.000 | 6,29 | 6,19 | 6,29 | 00:00:00 | | 2002-01-10 | 6,17 | 11.244.600 | 6,29 | 6,13 | 6,22 | 00:00:00 | | 2002-01-11 | 6,32 | 17.965.200 | 6,32 | 6,20 | 6,22 | 00:00:00 | | 2002-01-14 | 6,35 | 21.659.200 | 6,41 | 6,22 | 6,28 | 00:00:00 | | 2002-01-15 | 6,39 | 16.878.400 | 6,40 | 6,30 | 6,35 | 00:00:00 | | 2002-01-16 | 6,38 | 14.315.600 | 6,39 | 6,28 | 6,36 | 00:00:00 | | 2002-01-17 | 6,44 | 26.837.200 | 6,53 | 6,35 | 6,36 | 00:00:00 | | 2002-01-18 | 6,42 | 13.626.400 | 6,50 | 6,38 | 6,41 | 00:00:00 | | 2002-01-21 | 6,48 | 10.267.400 | 6,50 | 6,36 | 6,42 | 00:00:00 | | 2002-01-22 | 6,41 | 11.069.700 | 6,51 | 6,41 | 6,44 | 00:00:00 | | 2002-01-23 | 6,40 | 22.445.600 | 6,45 | 6,27 | 6,37 | 00:00:00 | | 2002-01-24 | 6,36 | 11.885.200 | 6,49 | 6,36 | 6,46 | 00:00:00 | | 2002-01-25 | 6,43 | 9.876.900 | 6,43 | 6,32 | 6,37 | 00:00:00 | | 2002-01-28 | 6,47 | 11.449.000 | 6,50 | 6,42 | 6,44 | 00:00:00 | | 2002-01-29 | 6,55 | 22.840.600 | 6,64 | 6,45 | 6,50 | 00:00:00 | | 2002-01-30 | 6,53 | 13.903.600 | 6,63 | 6,52 | 6,52 | 00:00:00 | | 2002-01-31 | 6,58 | 13.931.200 | 6,63 | 6,57 | 6,58 | 00:00:00 | | 2002-02-01 | 6,60 | 11.601.600 | 6,68 | 6,58 | 6,62 | 00:00:00 | | 2002-02-04 | 6,51 | 12.305.600 | 6,62 | 6,49 | 6,62 | 00:00:00 | | 2002-02-05 | 6,48 | 15.716.500 | 6,61 | 6,46 | 6,47 | 00:00:00 | | 2002-02-06 | 6,49 | 24.840.900 | 6,59 | 6,47 | 6,54 | 00:00:00 | | 2002-02-07 | 6,62 | 19.696.700 | 6,65 | 6,48 | 6,53 | 00:00:00 | | 2002-02-08 | 6,64 | 13.776.300 | 6,69 | 6,56 | 6,58 | 00:00:00 | | 2002-02-11 | 6,50 | 17.599.600 | 6,68 | 6,47 | 6,68 | 00:00:00 | | 2002-02-12 | 6,41 | 21.998.800 | 6,54 | 6,34 | 6,51 | 00:00:00 | | 2002-02-13 | 6,49 | 12.223.700 | 6,49 | 6,39 | 6,44 | 00:00:00 | | 2002-02-14 | 6,46 | 10.363.200 | 6,52 | 6,41 | 6,47 | 00:00:00 | | 2002-02-15 | 6,39 | 12.620.500 | 6,45 | 6,36 | 6,40 | 00:00:00 | | 2002-02-18 | 6,39 | 6.952.400 | 6,43 | 6,33 | 6,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
