|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-30 | 4,20 | 29.483.400 | 4,21 | 4,15 | 4,16 | 00:00:00 | | 2015-11-12 | 4,02 | 42.929.200 | 4,12 | 4,00 | 4,10 | 00:00:00 | | 2015-11-13 | 4,08 | 40.851.100 | 4,10 | 4,04 | 4,05 | 00:00:00 | | 2015-11-16 | 4,11 | 29.630.100 | 4,13 | 4,02 | 4,03 | 00:00:00 | | 2015-11-26 | 4,16 | 30.853.700 | 4,16 | 4,11 | 4,12 | 00:00:00 | | 2015-11-27 | 4,15 | 22.728.600 | 4,17 | 4,13 | 4,13 | 00:00:00 | | 2015-11-30 | 4,17 | 34.002.800 | 4,19 | 4,13 | 4,14 | 00:00:00 | | 2015-12-01 | 4,16 | 30.565.600 | 4,20 | 4,15 | 4,17 | 00:00:00 | | 2015-12-02 | 4,17 | 34.830.100 | 4,19 | 4,14 | 4,18 | 00:00:00 | | 2015-12-07 | 4,08 | 25.976.900 | 4,12 | 4,07 | 4,08 | 00:00:00 | | 2015-12-10 | 3,97 | 40.175.000 | 4,05 | 3,97 | 4,01 | 00:00:00 | | 2015-12-14 | 3,75 | 61.191.900 | 3,92 | 3,75 | 3,90 | 00:00:00 | | 2015-12-17 | 3,99 | 45.751.300 | 4,01 | 3,95 | 3,96 | 00:00:00 | | 2015-12-18 | 3,92 | 51.332.300 | 3,98 | 3,91 | 3,95 | 00:00:00 | | 2015-12-22 | 3,82 | 30.317.400 | 3,88 | 3,81 | 3,87 | 00:00:00 | | 2015-12-23 | 3,90 | 29.632.100 | 3,91 | 3,85 | 3,86 | 00:00:00 | | 2015-12-31 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2016-01-01 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2016-01-04 | 3,78 | 51.770.400 | 3,87 | 3,77 | 3,87 | 00:00:00 | | 2016-01-05 | 3,85 | 35.763.800 | 3,86 | 3,77 | 3,82 | 00:00:00 | | 2016-01-06 | 3,76 | 39.831.400 | 3,86 | 3,75 | 3,85 | 00:00:00 | | 2016-01-07 | 3,77 | 65.615.800 | 3,78 | 3,51 | 3,69 | 00:00:00 | | 2016-01-08 | 3,74 | 38.760.500 | 3,81 | 3,74 | 3,77 | 00:00:00 | | 2016-01-14 | 3,74 | 51.516.200 | 3,76 | 3,69 | 3,73 | 00:00:00 | | 2016-01-15 | 3,67 | 67.921.900 | 3,73 | 3,63 | 3,71 | 00:00:00 | | 2016-01-18 | 3,60 | 39.285.900 | 3,70 | 3,57 | 3,67 | 00:00:00 | | 2016-01-25 | 3,71 | 49.307.300 | 3,76 | 3,70 | 3,75 | 00:00:00 | | 2016-01-29 | 3,77 | 47.319.300 | 3,77 | 3,70 | 3,72 | 00:00:00 | | 2016-02-01 | 3,76 | 27.231.400 | 3,80 | 3,71 | 3,79 | 00:00:00 | | 2016-02-04 | 3,65 | 35.294.100 | 3,69 | 3,59 | 3,66 | 00:00:00 | | 2016-02-05 | 3,55 | 58.006.100 | 3,63 | 3,51 | 3,61 | 00:00:00 | | 2016-02-09 | 3,49 | 77.037.900 | 3,57 | 3,33 | 3,50 | 00:00:00 | | 2016-02-10 | 3,53 | 52.124.300 | 3,58 | 3,48 | 3,53 | 00:00:00 | | 2016-02-23 | 3,64 | 35.049.900 | 3,72 | 3,64 | 3,71 | 00:00:00 | | 2016-02-24 | 3,54 | 36.954.600 | 3,64 | 3,52 | 3,64 | 00:00:00 | | 2016-03-01 | 3,74 | 36.145.400 | 3,74 | 3,66 | 3,68 | 00:00:00 | | 2016-03-02 | 3,74 | 31.610.100 | 3,75 | 3,70 | 3,74 | 00:00:00 | | 2016-03-03 | 3,71 | 28.796.100 | 3,74 | 3,68 | 3,73 | 00:00:00 | | 2016-03-04 | 3,71 | 36.724.800 | 3,74 | 3,68 | 3,72 | 00:00:00 | | 2016-03-07 | 3,66 | 31.780.200 | 3,71 | 3,63 | 3,70 | 00:00:00 | | 2016-03-08 | 3,68 | 29.685.200 | 3,70 | 3,61 | 3,63 | 00:00:00 | | 2016-03-09 | 3,79 | 49.486.400 | 3,80 | 3,68 | 3,69 | 00:00:00 | | 2016-03-10 | 3,81 | 71.827.000 | 3,96 | 3,79 | 3,81 | 00:00:00 | | 2016-03-11 | 3,91 | 43.277.900 | 3,91 | 3,86 | 3,87 | 00:00:00 | | 2016-03-14 | 3,90 | 30.353.600 | 3,93 | 3,88 | 3,93 | 00:00:00 | | 2016-03-22 | 3,91 | 20.920.100 | 3,91 | 3,85 | 3,89 | 00:00:00 | | 2016-03-23 | 3,89 | 36.669.400 | 3,96 | 3,89 | 3,93 | 00:00:00 | | 2016-03-28 | 3,91 | 0 | 3,91 | 3,91 | 3,91 | 00:00:00 | | 2016-03-29 | 3,97 | 40.104.800 | 3,99 | 3,93 | 3,93 | 00:00:00 | | 2016-03-30 | 4,00 | 40.014.800 | 4,02 | 3,98 | 3,99 | 00:00:00 | | 2016-04-05 | 3,71 | 45.853.400 | 3,82 | 3,71 | 3,79 | 00:00:00 | | 2016-04-06 | 3,73 | 30.190.900 | 3,73 | 3,68 | 3,71 | 00:00:00 | | 2016-04-11 | 3,78 | 29.903.400 | 3,80 | 3,71 | 3,73 | 00:00:00 | | 2016-04-14 | 3,84 | 27.734.000 | 3,84 | 3,79 | 3,82 | 00:00:00 | | 2016-04-15 | 3,81 | 24.446.700 | 3,84 | 3,78 | 3,84 | 00:00:00 | | 2016-04-19 | 3,93 | 34.948.200 | 3,93 | 3,87 | 3,89 | 00:00:00 | | 2016-04-20 | 3,93 | 25.638.800 | 3,94 | 3,88 | 3,90 | 00:00:00 | | 2016-04-21 | 3,90 | 36.832.700 | 3,93 | 3,84 | 3,92 | 00:00:00 | | 2016-04-22 | 3,90 | 18.869.500 | 3,92 | 3,88 | 3,92 | 00:00:00 | | 2016-05-02 | 3,96 | 20.018.000 | 4,00 | 3,92 | 3,99 | 00:00:00 | | 2016-05-03 | 3,89 | 28.188.800 | 3,95 | 3,88 | 3,94 | 00:00:00 | | 2016-05-04 | 3,90 | 23.791.100 | 3,93 | 3,87 | 3,89 | 00:00:00 | | 2016-05-23 | 3,95 | 30.711.500 | 4,00 | 3,93 | 3,99 | 00:00:00 | | 2016-05-26 | 4,11 | 32.996.700 | 4,11 | 4,06 | 4,06 | 00:00:00 | | 2016-05-27 | 4,10 | 29.644.000 | 4,11 | 4,07 | 4,10 | 00:00:00 | | 2016-05-31 | 4,07 | 36.076.000 | 4,14 | 4,07 | 4,11 | 00:00:00 | | 2016-06-01 | 4,04 | 29.738.100 | 4,11 | 4,04 | 4,09 | 00:00:00 | | 2016-06-02 | 4,05 | 19.316.400 | 4,09 | 4,04 | 4,06 | 00:00:00 | | 2016-06-03 | 4,02 | 28.758.900 | 4,09 | 4,01 | 4,06 | 00:00:00 | | 2016-06-06 | 4,05 | 16.041.000 | 4,06 | 4,00 | 4,01 | 00:00:00 | | 2016-06-07 | 4,11 | 59.567.400 | 4,13 | 4,05 | 4,05 | 00:00:00 | | 2016-06-08 | 4,13 | 30.556.900 | 4,16 | 4,08 | 4,08 | 00:00:00 | | 2016-06-23 | 4,00 | 46.775.700 | 4,00 | 3,90 | 3,92 | 00:00:00 | | 2016-06-24 | 3,60 | 147.004.400 | 3,78 | 3,54 | 3,76 | 00:00:00 | | 2016-06-27 | 3,59 | 77.571.800 | 3,70 | 3,55 | 3,55 | 00:00:00 | | 2016-07-07 | 3,86 | 35.968.300 | 3,96 | 3,85 | 3,89 | 00:00:00 | | 2016-07-08 | 3,93 | 32.147.400 | 3,94 | 3,84 | 3,84 | 00:00:00 | | 2016-07-12 | 3,98 | 38.470.100 | 3,99 | 3,94 | 3,96 | 00:00:00 | | 2016-07-13 | 3,98 | 33.803.800 | 3,99 | 3,93 | 3,95 | 00:00:00 | | 2016-07-26 | 4,02 | 23.918.500 | 4,04 | 3,98 | 4,02 | 00:00:00 | | 2016-07-27 | 4,02 | 29.028.500 | 4,05 | 3,99 | 4,00 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
