|
 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 | | 2016-07-27 | 4,02 | 29.028.500 | 4,05 | 3,99 | 4,00 | 00:00:00 | | 2016-07-28 | 4,01 | 40.344.600 | 4,08 | 3,97 | 4,02 | 00:00:00 | | 2016-07-29 | 4,12 | 50.269.200 | 4,12 | 4,05 | 4,08 | 00:00:00 | | 2016-08-01 | 4,10 | 36.943.500 | 4,17 | 4,08 | 4,12 | 00:00:00 | | 2016-08-02 | 4,04 | 37.986.100 | 4,10 | 4,02 | 4,09 | 00:00:00 | | 2016-08-05 | 4,09 | 27.869.800 | 4,09 | 4,04 | 4,04 | 00:00:00 | | 2016-08-16 | 4,01 | 43.356.000 | 4,10 | 4,00 | 4,09 | 00:00:00 | | 2016-08-17 | 3,93 | 33.483.600 | 4,03 | 3,93 | 4,02 | 00:00:00 | | 2016-08-22 | 3,90 | 28.059.300 | 3,92 | 3,86 | 3,87 | 00:00:00 | | 2016-08-25 | 3,95 | 24.953.600 | 3,97 | 3,92 | 3,92 | 00:00:00 | | 2016-08-26 | 3,98 | 20.761.600 | 4,00 | 3,93 | 3,96 | 00:00:00 | | 2016-08-29 | 3,92 | 23.198.300 | 3,97 | 3,90 | 3,95 | 00:00:00 | | 2016-09-15 | 3,94 | 36.617.100 | 3,95 | 3,91 | 3,91 | 00:00:00 | | 2016-09-16 | 3,88 | 57.488.300 | 3,94 | 3,87 | 3,92 | 00:00:00 | | 2016-09-19 | 3,94 | 33.501.400 | 3,96 | 3,89 | 3,90 | 00:00:00 | | 2016-09-22 | 4,04 | 47.535.800 | 4,05 | 3,93 | 3,93 | 00:00:00 | | 2016-09-23 | 3,97 | 32.060.200 | 4,03 | 3,94 | 4,02 | 00:00:00 | | 2016-10-03 | 3,91 | 25.350.100 | 3,97 | 3,90 | 3,96 | 00:00:00 | | 2016-10-04 | 3,91 | 26.426.700 | 3,95 | 3,89 | 3,92 | 00:00:00 | | 2016-10-05 | 3,85 | 49.635.400 | 3,89 | 3,84 | 3,89 | 00:00:00 | | 2016-10-10 | 3,83 | 35.619.600 | 3,83 | 3,75 | 3,77 | 00:00:00 | | 2016-10-11 | 3,79 | 27.102.900 | 3,86 | 3,79 | 3,81 | 00:00:00 | | 2016-10-12 | 3,74 | 36.824.500 | 3,81 | 3,73 | 3,79 | 00:00:00 | | 2016-10-18 | 3,91 | 40.928.300 | 3,91 | 3,83 | 3,83 | 00:00:00 | | 2016-10-19 | 3,92 | 25.423.900 | 3,93 | 3,89 | 3,91 | 00:00:00 | | 2016-10-20 | 3,95 | 29.451.200 | 3,97 | 3,90 | 3,93 | 00:00:00 | | 2016-10-21 | 3,94 | 21.527.400 | 3,97 | 3,92 | 3,97 | 00:00:00 | | 2016-10-25 | 3,91 | 24.000.800 | 3,93 | 3,88 | 3,89 | 00:00:00 | | 2016-10-26 | 3,95 | 26.414.800 | 3,96 | 3,89 | 3,91 | 00:00:00 | | 2016-10-31 | 3,92 | 27.166.300 | 3,96 | 3,92 | 3,93 | 00:00:00 | | 2016-11-01 | 3,92 | 28.218.400 | 3,98 | 3,92 | 3,95 | 00:00:00 | | 2016-11-02 | 3,85 | 35.989.000 | 3,92 | 3,84 | 3,92 | 00:00:00 | | 2016-11-07 | 3,84 | 32.369.900 | 3,88 | 3,84 | 3,86 | 00:00:00 | | 2016-11-14 | 3,61 | 55.763.800 | 3,70 | 3,57 | 3,67 | 00:00:00 | | 2016-11-17 | 3,70 | 36.891.700 | 3,72 | 3,65 | 3,67 | 00:00:00 | | 2016-12-01 | 3,79 | 43.886.100 | 3,81 | 3,75 | 3,81 | 00:00:00 | | 2016-12-02 | 3,83 | 48.724.900 | 3,83 | 3,73 | 3,76 | 00:00:00 | | 2016-12-06 | 3,93 | 69.557.200 | 3,93 | 3,75 | 3,75 | 00:00:00 | | 2016-12-07 | 3,95 | 59.446.600 | 3,98 | 3,89 | 3,97 | 00:00:00 | | 2016-12-12 | 4,01 | 47.578.200 | 4,02 | 3,96 | 3,96 | 00:00:00 | | 2016-12-13 | 4,09 | 61.491.800 | 4,09 | 4,00 | 4,01 | 00:00:00 | | 2016-12-14 | 4,04 | 44.081.900 | 4,08 | 4,03 | 4,08 | 00:00:00 | | 2016-12-15 | 4,08 | 67.684.600 | 4,08 | 3,99 | 4,04 | 00:00:00 | | 2016-12-16 | 4,02 | 79.547.400 | 4,08 | 4,02 | 4,06 | 00:00:00 | | 2016-12-26 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2017-01-03 | 4,17 | 30.871.600 | 4,24 | 4,17 | 4,24 | 00:00:00 | | 2017-01-04 | 4,17 | 29.341.600 | 4,19 | 4,14 | 4,17 | 00:00:00 | | 2017-01-09 | 4,15 | 32.552.500 | 4,20 | 4,15 | 4,19 | 00:00:00 | | 2017-01-16 | 4,10 | 48.870.100 | 4,15 | 4,10 | 4,12 | 00:00:00 | | 2017-01-19 | 4,13 | 81.058.700 | 4,15 | 4,09 | 4,15 | 00:00:00 | | 2017-01-20 | 4,14 | 52.578.900 | 4,18 | 4,12 | 4,14 | 00:00:00 | | 2017-01-23 | 4,08 | 36.206.800 | 4,11 | 4,04 | 4,08 | 00:00:00 | | 2017-01-31 | 3,86 | 46.347.800 | 3,89 | 3,84 | 3,86 | 00:00:00 | | 2017-02-01 | 3,87 | 44.042.900 | 3,90 | 3,82 | 3,89 | 00:00:00 | | 2017-02-02 | 3,89 | 36.145.900 | 3,93 | 3,83 | 3,84 | 00:00:00 | | 2017-02-03 | 3,92 | 28.682.500 | 3,93 | 3,90 | 3,90 | 00:00:00 | | 2017-02-09 | 4,04 | 44.523.000 | 4,04 | 3,98 | 4,00 | 00:00:00 | | 2017-02-10 | 4,05 | 29.974.900 | 4,05 | 4,01 | 4,05 | 00:00:00 | | 2017-02-16 | 4,02 | 39.776.300 | 4,03 | 3,94 | 3,98 | 00:00:00 | | 2017-02-17 | 4,04 | 45.695.100 | 4,05 | 3,97 | 4,03 | 00:00:00 | | 2017-02-23 | 3,97 | 24.861.700 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2017-02-24 | 4,00 | 43.318.200 | 4,04 | 3,96 | 3,96 | 00:00:00 | | 2017-03-02 | 4,13 | 33.298.600 | 4,13 | 4,06 | 4,07 | 00:00:00 | | 2017-03-03 | 4,13 | 38.650.600 | 4,16 | 4,09 | 4,10 | 00:00:00 | | 2017-03-09 | 4,19 | 36.876.700 | 4,20 | 4,14 | 4,16 | 00:00:00 | | 2017-03-10 | 4,18 | 32.694.700 | 4,20 | 4,17 | 4,19 | 00:00:00 | | 2017-03-13 | 4,18 | 25.347.200 | 4,19 | 4,15 | 4,18 | 00:00:00 | | 2017-03-14 | 4,17 | 34.640.000 | 4,19 | 4,15 | 4,18 | 00:00:00 | | 2017-03-17 | 4,21 | 73.207.200 | 4,21 | 4,16 | 4,20 | 00:00:00 | | 2017-03-21 | 4,22 | 40.620.700 | 4,23 | 4,20 | 4,20 | 00:00:00 | | 2017-03-22 | 4,25 | 42.009.700 | 4,26 | 4,20 | 4,20 | 00:00:00 | | 2017-03-23 | 4,30 | 41.277.900 | 4,30 | 4,24 | 4,25 | 00:00:00 | | 2017-03-24 | 4,29 | 33.262.700 | 4,29 | 4,26 | 4,29 | 00:00:00 | | 2017-03-30 | 4,37 | 30.998.600 | 4,37 | 4,33 | 4,34 | 00:00:00 | | 2017-03-31 | 4,41 | 48.825.600 | 4,42 | 4,34 | 4,35 | 00:00:00 | | 2017-04-03 | 4,41 | 46.260.100 | 4,43 | 4,39 | 4,42 | 00:00:00 | | 2017-04-17 | 4,33 | 0 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2017-05-09 | 4,55 | 28.315.400 | 4,59 | 4,54 | 4,58 | 00:00:00 | | 2017-05-10 | 4,57 | 25.673.200 | 4,59 | 4,53 | 4,54 | 00:00:00 | | 2017-05-11 | 4,56 | 31.381.700 | 4,58 | 4,51 | 4,58 | 00:00:00 | | 2017-05-12 | 4,57 | 27.660.200 | 4,58 | 4,52 | 4,57 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
