|
 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 | | 2007-05-21 | 8,44 | 26.724.400 | 8,46 | 8,39 | 8,40 | 00:00:00 | | 2007-05-22 | 8,40 | 22.938.700 | 8,45 | 8,40 | 8,43 | 00:00:00 | | 2007-05-23 | 8,54 | 54.478.400 | 8,59 | 8,41 | 8,43 | 00:00:00 | | 2007-05-24 | 8,47 | 40.995.200 | 8,54 | 8,47 | 8,51 | 00:00:00 | | 2007-05-25 | 8,42 | 45.535.400 | 8,45 | 8,36 | 8,45 | 00:00:00 | | 2007-05-28 | 8,45 | 10.250.600 | 8,46 | 8,40 | 8,43 | 00:00:00 | | 2007-05-29 | 8,40 | 28.143.000 | 8,47 | 8,39 | 8,45 | 00:00:00 | | 2007-05-30 | 8,43 | 61.449.000 | 8,43 | 8,35 | 8,39 | 00:00:00 | | 2007-05-31 | 8,45 | 41.422.200 | 8,49 | 8,45 | 8,46 | 00:00:00 | | 2007-06-04 | 8,55 | 40.562.800 | 8,57 | 8,48 | 8,55 | 00:00:00 | | 2007-06-05 | 8,48 | 57.501.300 | 8,55 | 8,48 | 8,52 | 00:00:00 | | 2007-06-06 | 8,44 | 85.856.000 | 8,50 | 8,40 | 8,46 | 00:00:00 | | 2007-06-07 | 8,34 | 155.652.100 | 8,48 | 8,34 | 8,47 | 00:00:00 | | 2007-06-08 | 8,23 | 101.510.800 | 8,32 | 8,20 | 8,31 | 00:00:00 | | 2007-06-11 | 8,26 | 89.950.500 | 8,28 | 8,20 | 8,28 | 00:00:00 | | 2007-06-12 | 8,29 | 203.343.300 | 8,34 | 8,22 | 8,24 | 00:00:00 | | 2007-06-13 | 8,32 | 173.800.400 | 8,34 | 8,23 | 8,26 | 00:00:00 | | 2007-06-14 | 8,32 | 82.472.600 | 8,38 | 8,27 | 8,36 | 00:00:00 | | 2007-06-15 | 8,38 | 96.514.700 | 8,38 | 8,20 | 8,31 | 00:00:00 | | 2007-06-18 | 8,04 | 40.657.200 | 8,12 | 8,02 | 8,10 | 00:00:00 | | 2007-06-19 | 8,07 | 67.288.500 | 8,11 | 8,00 | 8,01 | 00:00:00 | | 2007-06-20 | 8,06 | 72.445.300 | 8,13 | 8,05 | 8,09 | 00:00:00 | | 2007-06-21 | 7,98 | 80.598.300 | 8,06 | 7,95 | 8,03 | 00:00:00 | | 2007-06-22 | 7,91 | 65.925.300 | 8,01 | 7,91 | 7,99 | 00:00:00 | | 2007-06-25 | 7,96 | 80.951.100 | 7,99 | 7,86 | 7,89 | 00:00:00 | | 2007-06-26 | 7,91 | 53.486.100 | 7,95 | 7,90 | 7,94 | 00:00:00 | | 2007-06-27 | 7,80 | 51.733.900 | 7,91 | 7,80 | 7,89 | 00:00:00 | | 2007-06-28 | 7,94 | 38.675.100 | 7,94 | 7,82 | 7,84 | 00:00:00 | | 2007-06-29 | 7,97 | 25.380.600 | 7,99 | 7,89 | 7,99 | 00:00:00 | | 2007-07-02 | 7,90 | 28.249.700 | 7,94 | 7,86 | 7,93 | 00:00:00 | | 2007-07-03 | 7,97 | 34.285.300 | 7,98 | 7,93 | 7,94 | 00:00:00 | | 2007-07-04 | 7,93 | 17.545.900 | 7,99 | 7,91 | 7,97 | 00:00:00 | | 2007-07-05 | 7,91 | 34.465.900 | 7,93 | 7,87 | 7,93 | 00:00:00 | | 2007-07-06 | 7,93 | 35.691.200 | 7,94 | 7,83 | 7,89 | 00:00:00 | | 2007-07-09 | 7,93 | 26.113.500 | 7,97 | 7,91 | 7,95 | 00:00:00 | | 2007-07-10 | 7,86 | 25.635.700 | 7,95 | 7,85 | 7,93 | 00:00:00 | | 2007-07-11 | 7,89 | 45.793.800 | 7,89 | 7,82 | 7,84 | 00:00:00 | | 2007-07-12 | 7,93 | 33.715.900 | 7,93 | 7,82 | 7,88 | 00:00:00 | | 2007-07-13 | 7,89 | 62.856.000 | 7,99 | 7,85 | 7,97 | 00:00:00 | | 2007-07-16 | 7,99 | 55.161.800 | 7,99 | 7,89 | 7,89 | 00:00:00 | | 2007-07-17 | 7,94 | 27.378.800 | 7,99 | 7,91 | 7,97 | 00:00:00 | | 2007-07-18 | 7,89 | 44.926.900 | 7,96 | 7,88 | 7,90 | 00:00:00 | | 2007-07-19 | 7,93 | 37.376.400 | 7,93 | 7,84 | 7,92 | 00:00:00 | | 2007-07-20 | 7,89 | 34.839.300 | 7,95 | 7,88 | 7,93 | 00:00:00 | | 2007-07-23 | 7,88 | 27.970.400 | 7,91 | 7,86 | 7,87 | 00:00:00 | | 2007-07-24 | 7,76 | 32.856.900 | 7,88 | 7,76 | 7,86 | 00:00:00 | | 2007-07-25 | 7,67 | 37.397.500 | 7,80 | 7,63 | 7,72 | 00:00:00 | | 2007-07-26 | 7,55 | 45.078.800 | 7,72 | 7,55 | 7,68 | 00:00:00 | | 2007-07-27 | 7,51 | 49.634.300 | 7,59 | 7,42 | 7,50 | 00:00:00 | | 2007-07-30 | 7,49 | 42.161.800 | 7,60 | 7,47 | 7,56 | 00:00:00 | | 2007-07-31 | 7,59 | 43.901.100 | 7,59 | 7,49 | 7,53 | 00:00:00 | | 2007-08-01 | 7,42 | 45.655.700 | 7,51 | 7,41 | 7,49 | 00:00:00 | | 2007-08-02 | 7,55 | 36.768.300 | 7,57 | 7,41 | 7,47 | 00:00:00 | | 2007-08-03 | 7,42 | 25.774.300 | 7,57 | 7,41 | 7,55 | 00:00:00 | | 2007-08-06 | 7,39 | 32.418.900 | 7,46 | 7,34 | 7,37 | 00:00:00 | | 2007-08-07 | 7,45 | 32.490.900 | 7,47 | 7,38 | 7,44 | 00:00:00 | | 2007-08-08 | 7,51 | 38.757.900 | 7,51 | 7,38 | 7,49 | 00:00:00 | | 2007-08-09 | 7,43 | 61.403.800 | 7,49 | 7,34 | 7,46 | 00:00:00 | | 2007-08-10 | 7,24 | 68.147.400 | 7,36 | 7,20 | 7,36 | 00:00:00 | | 2007-08-13 | 7,30 | 34.799.800 | 7,36 | 7,28 | 7,31 | 00:00:00 | | 2007-08-14 | 7,27 | 31.356.800 | 7,40 | 7,25 | 7,27 | 00:00:00 | | 2007-08-16 | 7,18 | 53.596.200 | 7,27 | 7,09 | 7,09 | 00:00:00 | | 2007-08-17 | 7,33 | 60.214.100 | 7,36 | 7,09 | 7,09 | 00:00:00 | | 2007-08-20 | 7,36 | 28.312.400 | 7,39 | 7,32 | 7,38 | 00:00:00 | | 2007-08-21 | 7,38 | 32.184.600 | 7,39 | 7,31 | 7,37 | 00:00:00 | | 2007-08-22 | 7,51 | 41.727.800 | 7,55 | 7,40 | 7,40 | 00:00:00 | | 2007-08-23 | 7,53 | 25.602.900 | 7,57 | 7,51 | 7,53 | 00:00:00 | | 2007-08-24 | 7,59 | 28.992.400 | 7,64 | 7,47 | 7,51 | 00:00:00 | | 2007-08-27 | 7,59 | 18.224.000 | 7,64 | 7,55 | 7,64 | 00:00:00 | | 2007-08-28 | 7,53 | 30.185.000 | 7,62 | 7,52 | 7,54 | 00:00:00 | | 2007-08-29 | 7,53 | 35.514.200 | 7,55 | 7,49 | 7,51 | 00:00:00 | | 2007-08-30 | 7,57 | 30.555.500 | 7,57 | 7,47 | 7,55 | 00:00:00 | | 2007-08-31 | 7,58 | 36.684.800 | 7,64 | 7,52 | 7,61 | 00:00:00 | | 2007-09-03 | 7,60 | 17.100.400 | 7,61 | 7,55 | 7,60 | 00:00:00 | | 2007-09-04 | 7,51 | 39.710.900 | 7,59 | 7,47 | 7,59 | 00:00:00 | | 2007-09-05 | 7,35 | 53.300.400 | 7,53 | 7,30 | 7,52 | 00:00:00 | | 2007-09-06 | 7,42 | 70.682.100 | 7,51 | 7,38 | 7,41 | 00:00:00 | | 2007-09-07 | 7,43 | 54.627.400 | 7,57 | 7,43 | 7,43 | 00:00:00 | | 2007-09-10 | 7,61 | 86.648.100 | 7,72 | 7,44 | 7,44 | 00:00:00 | | 2007-09-11 | 7,68 | 49.258.500 | 7,80 | 7,67 | 7,69 | 00:00:00 | | 2007-09-12 | 7,72 | 27.953.100 | 7,74 | 7,65 | 7,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
