|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-09-30 | 4,89 | 15.115.800 | 4,97 | 4,81 | 4,92 | 00:00:00 | | 2002-10-01 | 4,82 | 14.244.400 | 4,96 | 4,82 | 4,96 | 00:00:00 | | 2002-10-02 | 4,98 | 12.672.600 | 4,98 | 4,85 | 4,95 | 00:00:00 | | 2002-10-03 | 5,13 | 34.524.800 | 5,20 | 4,99 | 4,99 | 00:00:00 | | 2002-10-04 | 5,06 | 16.775.900 | 5,15 | 5,02 | 5,12 | 00:00:00 | | 2002-10-07 | 5,07 | 18.046.000 | 5,09 | 4,97 | 4,97 | 00:00:00 | | 2002-10-08 | 4,97 | 17.217.200 | 5,10 | 4,92 | 5,10 | 00:00:00 | | 2002-10-09 | 4,88 | 14.235.900 | 4,99 | 4,86 | 4,95 | 00:00:00 | | 2002-10-10 | 4,81 | 29.699.400 | 4,81 | 4,67 | 4,74 | 00:00:00 | | 2002-10-11 | 4,84 | 19.221.800 | 4,89 | 4,75 | 4,83 | 00:00:00 | | 2002-10-14 | 4,91 | 25.243.000 | 4,99 | 4,81 | 4,81 | 00:00:00 | | 2002-10-15 | 5,11 | 19.829.700 | 5,13 | 4,96 | 4,97 | 00:00:00 | | 2002-10-16 | 5,06 | 24.907.400 | 5,20 | 4,96 | 5,07 | 00:00:00 | | 2002-10-17 | 5,11 | 18.825.300 | 5,18 | 5,00 | 5,12 | 00:00:00 | | 2002-10-18 | 5,06 | 18.024.300 | 5,15 | 5,00 | 5,14 | 00:00:00 | | 2002-10-21 | 5,02 | 13.309.800 | 5,09 | 4,96 | 5,03 | 00:00:00 | | 2002-10-22 | 4,99 | 14.772.600 | 5,04 | 4,93 | 5,04 | 00:00:00 | | 2002-10-23 | 4,83 | 17.073.500 | 5,05 | 4,81 | 5,00 | 00:00:00 | | 2002-10-24 | 5,06 | 21.586.300 | 5,06 | 4,83 | 4,87 | 00:00:00 | | 2002-10-25 | 4,97 | 14.364.200 | 5,03 | 4,92 | 5,00 | 00:00:00 | | 2002-10-28 | 4,94 | 21.361.700 | 5,11 | 4,93 | 5,05 | 00:00:00 | | 2002-10-29 | 4,83 | 17.037.900 | 4,98 | 4,82 | 4,92 | 00:00:00 | | 2002-10-30 | 4,94 | 17.362.000 | 4,94 | 4,81 | 4,87 | 00:00:00 | | 2002-10-31 | 4,96 | 15.174.000 | 4,96 | 4,86 | 4,88 | 00:00:00 | | 2002-11-01 | 4,87 | 5.994.000 | 4,94 | 4,83 | 4,92 | 00:00:00 | | 2002-11-04 | 5,04 | 14.604.500 | 5,04 | 4,94 | 4,94 | 00:00:00 | | 2002-11-05 | 4,97 | 18.013.200 | 5,03 | 4,94 | 4,99 | 00:00:00 | | 2002-11-06 | 5,02 | 12.801.300 | 5,03 | 4,95 | 5,02 | 00:00:00 | | 2002-11-07 | 4,86 | 18.038.800 | 5,04 | 4,86 | 5,03 | 00:00:00 | | 2002-11-08 | 4,84 | 13.279.600 | 4,92 | 4,82 | 4,84 | 00:00:00 | | 2002-11-11 | 5,00 | 20.143.700 | 5,01 | 4,80 | 4,84 | 00:00:00 | | 2002-11-12 | 5,01 | 19.107.200 | 5,04 | 4,91 | 5,00 | 00:00:00 | | 2002-11-13 | 4,98 | 13.227.100 | 4,99 | 4,87 | 4,96 | 00:00:00 | | 2002-11-14 | 4,98 | 16.560.000 | 5,04 | 4,92 | 4,98 | 00:00:00 | | 2002-11-15 | 5,00 | 20.762.000 | 5,04 | 4,95 | 5,03 | 00:00:00 | | 2002-11-18 | 5,07 | 18.867.200 | 5,09 | 5,00 | 5,00 | 00:00:00 | | 2002-11-19 | 4,98 | 13.927.700 | 5,04 | 4,97 | 5,04 | 00:00:00 | | 2002-11-20 | 4,93 | 15.954.600 | 5,02 | 4,91 | 5,01 | 00:00:00 | | 2002-11-21 | 4,98 | 20.523.800 | 5,03 | 4,95 | 4,97 | 00:00:00 | | 2002-11-22 | 4,98 | 17.730.400 | 5,02 | 4,95 | 4,99 | 00:00:00 | | 2002-11-25 | 4,95 | 14.507.100 | 4,99 | 4,95 | 4,99 | 00:00:00 | | 2002-11-26 | 4,97 | 28.791.000 | 5,06 | 4,95 | 4,97 | 00:00:00 | | 2002-11-27 | 5,08 | 24.015.800 | 5,08 | 4,94 | 4,96 | 00:00:00 | | 2002-11-28 | 5,10 | 29.595.600 | 5,21 | 5,04 | 5,06 | 00:00:00 | | 2002-11-29 | 5,11 | 14.597.700 | 5,15 | 5,08 | 5,12 | 00:00:00 | | 2002-12-02 | 5,08 | 20.016.500 | 5,20 | 5,08 | 5,12 | 00:00:00 | | 2002-12-03 | 4,98 | 18.601.600 | 5,11 | 4,98 | 5,11 | 00:00:00 | | 2002-12-04 | 4,98 | 18.431.600 | 5,03 | 4,95 | 4,98 | 00:00:00 | | 2002-12-05 | 4,88 | 23.400.600 | 5,07 | 4,88 | 5,01 | 00:00:00 | | 2002-12-06 | 4,84 | 19.356.100 | 4,92 | 4,81 | 4,89 | 00:00:00 | | 2002-12-09 | 4,86 | 19.929.800 | 4,93 | 4,84 | 4,90 | 00:00:00 | | 2002-12-10 | 4,88 | 17.802.900 | 4,94 | 4,82 | 4,87 | 00:00:00 | | 2002-12-11 | 4,99 | 23.287.500 | 4,99 | 4,87 | 4,92 | 00:00:00 | | 2002-12-12 | 4,95 | 20.645.300 | 4,99 | 4,90 | 4,98 | 00:00:00 | | 2002-12-13 | 4,83 | 16.048.600 | 4,96 | 4,83 | 4,96 | 00:00:00 | | 2002-12-16 | 4,96 | 18.905.200 | 4,97 | 4,82 | 4,85 | 00:00:00 | | 2002-12-17 | 4,92 | 14.998.100 | 4,98 | 4,90 | 4,98 | 00:00:00 | | 2002-12-18 | 4,88 | 19.451.700 | 4,95 | 4,85 | 4,91 | 00:00:00 | | 2002-12-19 | 4,85 | 25.423.400 | 4,93 | 4,83 | 4,91 | 00:00:00 | | 2002-12-20 | 4,99 | 43.623.900 | 4,99 | 4,82 | 4,84 | 00:00:00 | | 2002-12-23 | 5,03 | 13.275.100 | 5,05 | 4,97 | 5,00 | 00:00:00 | | 2002-12-24 | 5,03 | 0 | 5,03 | 5,03 | 5,03 | 00:00:00 | | 2002-12-25 | 5,03 | 0 | 5,03 | 5,03 | 5,03 | 00:00:00 | | 2002-12-26 | 5,03 | 0 | 5,03 | 5,03 | 5,03 | 00:00:00 | | 2002-12-27 | 4,92 | 6.719.200 | 5,03 | 4,92 | 5,03 | 00:00:00 | | 2002-12-30 | 4,96 | 6.323.800 | 4,97 | 4,89 | 4,90 | 00:00:00 | | 2002-12-31 | 4,96 | 0 | 4,96 | 4,96 | 4,96 | 00:00:00 | | 2003-01-01 | 4,96 | 0 | 4,96 | 4,96 | 4,96 | 00:00:00 | | 2003-01-02 | 5,09 | 13.564.300 | 5,09 | 4,96 | 4,96 | 00:00:00 | | 2003-01-03 | 5,09 | 10.017.100 | 5,12 | 5,04 | 5,05 | 00:00:00 | | 2003-01-06 | 5,18 | 11.422.800 | 5,19 | 5,09 | 5,10 | 00:00:00 | | 2003-01-07 | 5,10 | 18.176.600 | 5,17 | 5,10 | 5,15 | 00:00:00 | | 2003-01-08 | 5,12 | 14.863.600 | 5,15 | 5,07 | 5,10 | 00:00:00 | | 2003-01-09 | 5,23 | 32.367.200 | 5,28 | 5,05 | 5,15 | 00:00:00 | | 2003-01-10 | 5,29 | 53.926.200 | 5,36 | 5,21 | 5,26 | 00:00:00 | | 2003-01-13 | 5,36 | 38.268.600 | 5,44 | 5,31 | 5,31 | 00:00:00 | | 2003-01-14 | 5,45 | 43.262.800 | 5,47 | 5,37 | 5,37 | 00:00:00 | | 2003-01-15 | 5,47 | 39.946.300 | 5,51 | 5,41 | 5,50 | 00:00:00 | | 2003-01-16 | 5,48 | 38.256.900 | 5,49 | 5,40 | 5,48 | 00:00:00 | | 2003-01-17 | 5,36 | 40.984.000 | 5,45 | 5,33 | 5,44 | 00:00:00 | | 2003-01-20 | 5,36 | 18.491.000 | 5,41 | 5,35 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
