|
 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 | | 2003-01-20 | 5,36 | 18.491.000 | 5,41 | 5,35 | 5,40 | 00:00:00 | | 2003-01-21 | 5,25 | 28.728.900 | 5,41 | 5,25 | 5,39 | 00:00:00 | | 2003-01-22 | 5,26 | 30.075.600 | 5,29 | 5,21 | 5,25 | 00:00:00 | | 2003-01-23 | 5,21 | 27.499.500 | 5,32 | 5,21 | 5,31 | 00:00:00 | | 2003-01-24 | 5,16 | 21.696.200 | 5,30 | 5,16 | 5,22 | 00:00:00 | | 2003-01-27 | 5,12 | 33.857.400 | 5,19 | 5,10 | 5,16 | 00:00:00 | | 2003-01-28 | 5,07 | 34.456.100 | 5,17 | 5,06 | 5,17 | 00:00:00 | | 2003-01-29 | 5,06 | 31.288.600 | 5,07 | 4,99 | 5,06 | 00:00:00 | | 2003-01-30 | 5,13 | 30.389.300 | 5,16 | 5,03 | 5,10 | 00:00:00 | | 2003-01-31 | 5,29 | 39.325.100 | 5,32 | 5,05 | 5,06 | 00:00:00 | | 2003-02-03 | 5,23 | 18.564.400 | 5,34 | 5,18 | 5,34 | 00:00:00 | | 2003-02-04 | 5,17 | 20.598.000 | 5,23 | 5,16 | 5,23 | 00:00:00 | | 2003-02-05 | 5,17 | 39.306.800 | 5,20 | 5,09 | 5,17 | 00:00:00 | | 2003-02-06 | 5,13 | 48.339.500 | 5,25 | 5,11 | 5,13 | 00:00:00 | | 2003-02-07 | 5,11 | 34.801.500 | 5,19 | 5,07 | 5,09 | 00:00:00 | | 2003-02-10 | 5,20 | 25.448.400 | 5,24 | 5,10 | 5,15 | 00:00:00 | | 2003-02-11 | 5,25 | 28.632.500 | 5,26 | 5,19 | 5,21 | 00:00:00 | | 2003-02-12 | 5,20 | 26.388.900 | 5,27 | 5,19 | 5,22 | 00:00:00 | | 2003-02-13 | 5,15 | 26.577.800 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2003-02-14 | 5,27 | 22.917.400 | 5,30 | 5,16 | 5,18 | 00:00:00 | | 2003-02-17 | 5,26 | 17.404.700 | 5,31 | 5,24 | 5,29 | 00:00:00 | | 2003-02-18 | 5,39 | 25.791.200 | 5,40 | 5,23 | 5,26 | 00:00:00 | | 2003-02-19 | 5,34 | 23.953.900 | 5,39 | 5,30 | 5,36 | 00:00:00 | | 2003-02-20 | 5,31 | 35.621.200 | 5,38 | 5,25 | 5,35 | 00:00:00 | | 2003-02-21 | 5,33 | 26.561.800 | 5,36 | 5,24 | 5,30 | 00:00:00 | | 2003-02-24 | 5,32 | 25.908.700 | 5,36 | 5,27 | 5,33 | 00:00:00 | | 2003-02-25 | 5,20 | 43.299.300 | 5,36 | 5,20 | 5,30 | 00:00:00 | | 2003-02-26 | 5,20 | 44.967.400 | 5,32 | 5,20 | 5,26 | 00:00:00 | | 2003-02-27 | 5,32 | 35.067.100 | 5,34 | 5,17 | 5,25 | 00:00:00 | | 2003-02-28 | 5,45 | 25.155.100 | 5,45 | 5,30 | 5,33 | 00:00:00 | | 2003-03-03 | 5,27 | 23.937.200 | 5,46 | 5,26 | 5,45 | 00:00:00 | | 2003-03-04 | 5,34 | 20.437.100 | 5,35 | 5,26 | 5,27 | 00:00:00 | | 2003-03-05 | 5,31 | 20.360.600 | 5,36 | 5,25 | 5,32 | 00:00:00 | | 2003-03-06 | 5,22 | 17.291.400 | 5,33 | 5,22 | 5,32 | 00:00:00 | | 2003-03-07 | 5,17 | 15.669.500 | 5,23 | 5,15 | 5,21 | 00:00:00 | | 2003-03-10 | 5,12 | 16.257.800 | 5,21 | 5,10 | 5,15 | 00:00:00 | | 2003-03-11 | 5,13 | 26.481.400 | 5,23 | 5,10 | 5,15 | 00:00:00 | | 2003-03-12 | 5,01 | 27.979.600 | 5,15 | 5,00 | 5,12 | 00:00:00 | | 2003-03-13 | 5,09 | 23.140.500 | 5,09 | 4,93 | 5,07 | 00:00:00 | | 2003-03-14 | 5,12 | 36.105.600 | 5,12 | 4,95 | 5,12 | 00:00:00 | | 2003-03-17 | 5,30 | 29.103.700 | 5,32 | 5,01 | 5,01 | 00:00:00 | | 2003-03-18 | 5,30 | 30.258.900 | 5,35 | 5,23 | 5,30 | 00:00:00 | | 2003-03-19 | 5,26 | 41.943.500 | 5,31 | 5,15 | 5,19 | 00:00:00 | | 2003-03-20 | 5,10 | 24.087.300 | 5,25 | 5,10 | 5,19 | 00:00:00 | | 2003-03-21 | 5,18 | 53.947.600 | 5,23 | 5,05 | 5,17 | 00:00:00 | | 2003-03-24 | 5,06 | 21.682.300 | 5,16 | 5,05 | 5,12 | 00:00:00 | | 2003-03-25 | 5,23 | 19.942.000 | 5,23 | 5,05 | 5,06 | 00:00:00 | | 2003-03-26 | 5,27 | 37.837.200 | 5,31 | 5,18 | 5,19 | 00:00:00 | | 2003-03-27 | 5,30 | 36.528.400 | 5,38 | 5,16 | 5,24 | 00:00:00 | | 2003-03-28 | 5,31 | 28.387.400 | 5,39 | 5,25 | 5,32 | 00:00:00 | | 2003-03-31 | 5,23 | 24.121.300 | 5,27 | 5,18 | 5,25 | 00:00:00 | | 2003-04-01 | 5,22 | 23.682.900 | 5,29 | 5,18 | 5,26 | 00:00:00 | | 2003-04-02 | 5,34 | 20.065.900 | 5,34 | 5,22 | 5,25 | 00:00:00 | | 2003-04-03 | 5,39 | 22.051.900 | 5,40 | 5,30 | 5,32 | 00:00:00 | | 2003-04-04 | 5,39 | 22.776.700 | 5,44 | 5,36 | 5,39 | 00:00:00 | | 2003-04-07 | 5,44 | 21.792.500 | 5,51 | 5,41 | 5,48 | 00:00:00 | | 2003-04-08 | 5,40 | 19.283.200 | 5,47 | 5,37 | 5,43 | 00:00:00 | | 2003-04-09 | 5,40 | 20.569.700 | 5,45 | 5,36 | 5,39 | 00:00:00 | | 2003-04-10 | 5,29 | 23.358.500 | 5,40 | 5,28 | 5,38 | 00:00:00 | | 2003-04-11 | 5,32 | 29.427.600 | 5,33 | 5,21 | 5,31 | 00:00:00 | | 2003-04-14 | 5,38 | 25.089.100 | 5,38 | 5,25 | 5,30 | 00:00:00 | | 2003-04-15 | 5,33 | 29.162.700 | 5,42 | 5,31 | 5,40 | 00:00:00 | | 2003-04-16 | 5,32 | 13.740.400 | 5,39 | 5,30 | 5,37 | 00:00:00 | | 2003-04-17 | 5,38 | 22.911.500 | 5,39 | 5,31 | 5,37 | 00:00:00 | | 2003-04-18 | 5,38 | 0 | 5,38 | 5,38 | 5,38 | 00:00:00 | | 2003-04-21 | 5,38 | 0 | 5,38 | 5,38 | 5,38 | 00:00:00 | | 2003-04-22 | 5,37 | 11.099.200 | 5,40 | 5,33 | 5,37 | 00:00:00 | | 2003-04-23 | 5,39 | 29.725.000 | 5,46 | 5,35 | 5,40 | 00:00:00 | | 2003-04-24 | 5,39 | 13.172.900 | 5,42 | 5,36 | 5,40 | 00:00:00 | | 2003-04-25 | 5,29 | 9.967.200 | 5,40 | 5,29 | 5,40 | 00:00:00 | | 2003-04-28 | 5,41 | 18.292.300 | 5,43 | 5,30 | 5,31 | 00:00:00 | | 2003-04-29 | 5,35 | 17.984.600 | 5,43 | 5,35 | 5,43 | 00:00:00 | | 2003-04-30 | 5,36 | 11.789.800 | 5,40 | 5,33 | 5,36 | 00:00:00 | | 2003-05-01 | 5,36 | 0 | 5,36 | 5,36 | 5,36 | 00:00:00 | | 2003-05-02 | 5,35 | 10.690.300 | 5,37 | 5,30 | 5,35 | 00:00:00 | | 2003-05-05 | 5,43 | 16.657.600 | 5,49 | 5,38 | 5,39 | 00:00:00 | | 2003-05-06 | 5,59 | 32.927.700 | 5,60 | 5,41 | 5,44 | 00:00:00 | | 2003-05-07 | 5,64 | 26.214.300 | 5,66 | 5,57 | 5,58 | 00:00:00 | | 2003-05-08 | 5,60 | 27.962.900 | 5,67 | 5,56 | 5,64 | 00:00:00 | | 2003-05-09 | 5,69 | 13.830.200 | 5,69 | 5,56 | 5,59 | 00:00:00 | | 2003-05-12 | 5,71 | 28.591.900 | 5,74 | 5,60 | 5,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
