|
 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 | | 2002-06-10 | 6,18 | 13.748.800 | 6,29 | 6,17 | 6,29 | 00:00:00 | | 2002-06-11 | 6,34 | 36.302.800 | 6,34 | 6,14 | 6,18 | 00:00:00 | | 2002-06-12 | 6,22 | 29.361.700 | 6,32 | 6,22 | 6,28 | 00:00:00 | | 2002-06-13 | 6,14 | 20.946.000 | 6,27 | 6,11 | 6,25 | 00:00:00 | | 2002-06-14 | 6,00 | 24.190.300 | 6,12 | 5,95 | 6,11 | 00:00:00 | | 2002-06-17 | 6,25 | 23.584.100 | 6,26 | 5,95 | 6,03 | 00:00:00 | | 2002-06-18 | 6,25 | 29.619.500 | 6,29 | 6,14 | 6,26 | 00:00:00 | | 2002-06-19 | 6,23 | 20.947.400 | 6,26 | 6,12 | 6,21 | 00:00:00 | | 2002-06-20 | 6,18 | 33.440.700 | 6,31 | 6,15 | 6,20 | 00:00:00 | | 2002-06-21 | 6,23 | 60.013.100 | 6,25 | 6,06 | 6,10 | 00:00:00 | | 2002-06-24 | 5,59 | 41.732.700 | 5,78 | 5,55 | 5,75 | 00:00:00 | | 2002-06-25 | 5,70 | 27.855.700 | 5,78 | 5,63 | 5,67 | 00:00:00 | | 2002-06-26 | 5,72 | 26.773.200 | 5,75 | 5,42 | 5,59 | 00:00:00 | | 2002-06-27 | 5,64 | 18.364.200 | 5,73 | 5,56 | 5,72 | 00:00:00 | | 2002-06-28 | 5,80 | 51.232.400 | 5,80 | 5,58 | 5,70 | 00:00:00 | | 2002-07-01 | 5,83 | 17.935.200 | 5,89 | 5,76 | 5,77 | 00:00:00 | | 2002-07-02 | 5,69 | 18.606.800 | 5,84 | 5,66 | 5,78 | 00:00:00 | | 2002-07-03 | 5,69 | 16.865.800 | 5,77 | 5,61 | 5,69 | 00:00:00 | | 2002-07-04 | 5,64 | 15.071.700 | 5,74 | 5,57 | 5,74 | 00:00:00 | | 2002-07-05 | 5,86 | 18.686.700 | 5,86 | 5,65 | 5,65 | 00:00:00 | | 2002-07-08 | 5,74 | 21.615.200 | 5,87 | 5,68 | 5,80 | 00:00:00 | | 2002-07-09 | 5,78 | 21.459.700 | 5,78 | 5,65 | 5,74 | 00:00:00 | | 2002-07-10 | 5,82 | 28.727.700 | 5,88 | 5,67 | 5,69 | 00:00:00 | | 2002-07-11 | 5,55 | 29.301.100 | 5,78 | 5,54 | 5,72 | 00:00:00 | | 2002-07-12 | 5,45 | 24.629.100 | 5,65 | 5,31 | 5,65 | 00:00:00 | | 2002-07-15 | 5,11 | 32.455.400 | 5,47 | 5,11 | 5,46 | 00:00:00 | | 2002-07-16 | 5,00 | 39.681.100 | 5,24 | 4,96 | 5,18 | 00:00:00 | | 2002-07-17 | 5,05 | 36.073.400 | 5,12 | 4,95 | 4,97 | 00:00:00 | | 2002-07-18 | 5,20 | 39.761.900 | 5,21 | 5,00 | 5,00 | 00:00:00 | | 2002-07-19 | 4,93 | 38.308.500 | 5,15 | 4,93 | 5,14 | 00:00:00 | | 2002-07-22 | 4,75 | 22.783.600 | 4,94 | 4,75 | 4,94 | 00:00:00 | | 2002-07-23 | 4,64 | 30.630.700 | 4,85 | 4,62 | 4,78 | 00:00:00 | | 2002-07-24 | 4,53 | 35.462.200 | 4,68 | 4,40 | 4,66 | 00:00:00 | | 2002-07-25 | 4,61 | 34.673.000 | 4,66 | 4,43 | 4,66 | 00:00:00 | | 2002-07-26 | 4,73 | 20.815.100 | 4,75 | 4,51 | 4,51 | 00:00:00 | | 2002-07-29 | 4,98 | 16.429.300 | 4,98 | 4,73 | 4,76 | 00:00:00 | | 2002-07-30 | 4,98 | 18.009.900 | 5,11 | 4,92 | 4,98 | 00:00:00 | | 2002-07-31 | 4,85 | 17.958.800 | 5,13 | 4,80 | 4,99 | 00:00:00 | | 2002-08-01 | 4,70 | 14.285.900 | 4,96 | 4,69 | 4,86 | 00:00:00 | | 2002-08-02 | 4,80 | 12.079.300 | 4,82 | 4,66 | 4,72 | 00:00:00 | | 2002-08-05 | 4,82 | 13.938.000 | 4,89 | 4,66 | 4,73 | 00:00:00 | | 2002-08-06 | 5,05 | 16.788.400 | 5,05 | 4,74 | 4,74 | 00:00:00 | | 2002-08-07 | 5,04 | 14.710.000 | 5,11 | 4,96 | 5,09 | 00:00:00 | | 2002-08-08 | 5,26 | 20.546.300 | 5,28 | 5,06 | 5,11 | 00:00:00 | | 2002-08-09 | 5,45 | 18.946.400 | 5,45 | 5,26 | 5,26 | 00:00:00 | | 2002-08-12 | 5,36 | 14.638.800 | 5,50 | 5,34 | 5,42 | 00:00:00 | | 2002-08-13 | 5,47 | 11.127.700 | 5,47 | 5,28 | 5,40 | 00:00:00 | | 2002-08-14 | 5,33 | 12.178.800 | 5,48 | 5,29 | 5,34 | 00:00:00 | | 2002-08-15 | 5,33 | 0 | 5,33 | 5,33 | 5,33 | 00:00:00 | | 2002-08-16 | 5,47 | 9.681.400 | 5,50 | 5,34 | 5,48 | 00:00:00 | | 2002-08-19 | 5,63 | 28.259.800 | 5,63 | 5,42 | 5,44 | 00:00:00 | | 2002-08-20 | 5,47 | 13.624.300 | 5,66 | 5,45 | 5,60 | 00:00:00 | | 2002-08-21 | 5,47 | 12.762.800 | 5,58 | 5,43 | 5,50 | 00:00:00 | | 2002-08-22 | 5,23 | 29.332.100 | 5,53 | 5,23 | 5,48 | 00:00:00 | | 2002-08-23 | 5,27 | 14.059.700 | 5,34 | 5,24 | 5,26 | 00:00:00 | | 2002-08-26 | 5,29 | 11.131.400 | 5,38 | 5,22 | 5,22 | 00:00:00 | | 2002-08-27 | 5,37 | 16.320.000 | 5,38 | 5,27 | 5,27 | 00:00:00 | | 2002-08-28 | 5,19 | 13.643.500 | 5,34 | 5,19 | 5,29 | 00:00:00 | | 2002-08-29 | 5,08 | 18.488.100 | 5,23 | 5,02 | 5,21 | 00:00:00 | | 2002-08-30 | 5,18 | 17.387.300 | 5,21 | 5,03 | 5,09 | 00:00:00 | | 2002-09-02 | 5,06 | 7.513.200 | 5,14 | 5,05 | 5,11 | 00:00:00 | | 2002-09-03 | 5,06 | 31.198.500 | 5,21 | 5,00 | 5,03 | 00:00:00 | | 2002-09-04 | 5,29 | 38.069.000 | 5,30 | 4,99 | 5,01 | 00:00:00 | | 2002-09-05 | 5,31 | 30.847.500 | 5,35 | 5,15 | 5,34 | 00:00:00 | | 2002-09-06 | 5,40 | 22.439.800 | 5,40 | 5,24 | 5,30 | 00:00:00 | | 2002-09-09 | 5,38 | 19.255.100 | 5,41 | 5,29 | 5,33 | 00:00:00 | | 2002-09-10 | 5,58 | 19.750.200 | 5,60 | 5,40 | 5,40 | 00:00:00 | | 2002-09-11 | 5,59 | 24.531.600 | 5,63 | 5,51 | 5,59 | 00:00:00 | | 2002-09-12 | 5,38 | 39.465.400 | 5,66 | 5,37 | 5,55 | 00:00:00 | | 2002-09-13 | 5,34 | 25.671.200 | 5,40 | 5,24 | 5,27 | 00:00:00 | | 2002-09-16 | 5,36 | 22.527.100 | 5,46 | 5,29 | 5,33 | 00:00:00 | | 2002-09-17 | 5,40 | 26.902.900 | 5,57 | 5,39 | 5,50 | 00:00:00 | | 2002-09-18 | 5,27 | 31.721.500 | 5,36 | 5,21 | 5,35 | 00:00:00 | | 2002-09-19 | 5,24 | 27.336.500 | 5,32 | 5,14 | 5,25 | 00:00:00 | | 2002-09-20 | 5,03 | 73.226.700 | 5,34 | 4,96 | 5,18 | 00:00:00 | | 2002-09-23 | 4,82 | 28.511.500 | 5,05 | 4,77 | 5,03 | 00:00:00 | | 2002-09-24 | 4,84 | 28.994.800 | 5,00 | 4,69 | 4,83 | 00:00:00 | | 2002-09-25 | 5,00 | 24.575.800 | 5,02 | 4,79 | 4,80 | 00:00:00 | | 2002-09-26 | 5,01 | 21.533.100 | 5,09 | 4,92 | 5,08 | 00:00:00 | | 2002-09-27 | 5,06 | 16.586.600 | 5,06 | 4,92 | 4,98 | 00:00:00 | | 2002-09-30 | 4,89 | 15.115.800 | 4,97 | 4,81 | 4,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
