|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-12 | 5,71 | 28.591.900 | 5,74 | 5,60 | 5,71 | 00:00:00 | | 2003-05-13 | 5,61 | 29.835.400 | 5,74 | 5,59 | 5,74 | 00:00:00 | | 2003-05-14 | 5,63 | 17.941.900 | 5,66 | 5,59 | 5,63 | 00:00:00 | | 2003-05-15 | 5,64 | 17.133.800 | 5,68 | 5,59 | 5,60 | 00:00:00 | | 2003-05-16 | 5,70 | 22.362.900 | 5,72 | 5,65 | 5,68 | 00:00:00 | | 2003-05-19 | 5,66 | 27.073.200 | 5,79 | 5,66 | 5,69 | 00:00:00 | | 2003-05-20 | 5,73 | 24.453.500 | 5,75 | 5,65 | 5,66 | 00:00:00 | | 2003-05-21 | 5,77 | 28.487.900 | 5,81 | 5,72 | 5,73 | 00:00:00 | | 2003-05-22 | 5,84 | 19.990.400 | 5,86 | 5,78 | 5,78 | 00:00:00 | | 2003-05-23 | 5,82 | 21.250.200 | 5,87 | 5,78 | 5,86 | 00:00:00 | | 2003-05-26 | 5,83 | 11.519.500 | 5,88 | 5,82 | 5,85 | 00:00:00 | | 2003-05-27 | 5,91 | 28.851.600 | 5,92 | 5,74 | 5,79 | 00:00:00 | | 2003-05-28 | 5,98 | 33.849.900 | 6,01 | 5,93 | 5,95 | 00:00:00 | | 2003-05-29 | 5,94 | 22.417.800 | 6,03 | 5,94 | 5,97 | 00:00:00 | | 2003-05-30 | 5,92 | 27.644.500 | 5,97 | 5,90 | 5,93 | 00:00:00 | | 2003-06-02 | 6,01 | 8.614.100 | 6,01 | 5,93 | 5,96 | 00:00:00 | | 2003-06-03 | 6,00 | 22.450.800 | 6,03 | 5,95 | 5,99 | 00:00:00 | | 2003-06-04 | 6,03 | 25.792.300 | 6,10 | 5,95 | 6,00 | 00:00:00 | | 2003-06-05 | 5,97 | 39.113.000 | 6,07 | 5,95 | 6,06 | 00:00:00 | | 2003-06-06 | 6,01 | 20.841.900 | 6,04 | 5,99 | 6,00 | 00:00:00 | | 2003-06-09 | 5,96 | 30.127.900 | 6,03 | 5,95 | 6,00 | 00:00:00 | | 2003-06-10 | 5,91 | 22.334.600 | 6,00 | 5,91 | 5,97 | 00:00:00 | | 2003-06-11 | 5,92 | 34.814.700 | 5,98 | 5,87 | 5,95 | 00:00:00 | | 2003-06-12 | 6,01 | 51.000.900 | 6,01 | 5,93 | 5,95 | 00:00:00 | | 2003-06-13 | 6,00 | 19.898.400 | 6,08 | 5,99 | 6,00 | 00:00:00 | | 2003-06-16 | 5,99 | 21.350.800 | 6,04 | 5,98 | 5,99 | 00:00:00 | | 2003-06-17 | 5,92 | 53.041.600 | 6,06 | 5,91 | 6,04 | 00:00:00 | | 2003-06-18 | 5,95 | 26.097.600 | 5,96 | 5,91 | 5,93 | 00:00:00 | | 2003-06-19 | 5,95 | 23.033.200 | 5,97 | 5,91 | 5,95 | 00:00:00 | | 2003-06-20 | 6,03 | 61.499.200 | 6,03 | 5,93 | 5,96 | 00:00:00 | | 2003-06-23 | 5,55 | 62.579.500 | 5,62 | 5,51 | 5,55 | 00:00:00 | | 2003-06-24 | 5,51 | 111.823.400 | 5,56 | 5,42 | 5,56 | 00:00:00 | | 2003-06-25 | 5,54 | 44.915.400 | 5,56 | 5,48 | 5,51 | 00:00:00 | | 2003-06-26 | 5,59 | 21.421.000 | 5,64 | 5,53 | 5,53 | 00:00:00 | | 2003-06-27 | 5,47 | 19.393.700 | 5,64 | 5,47 | 5,61 | 00:00:00 | | 2003-06-30 | 5,43 | 21.667.000 | 5,56 | 5,43 | 5,48 | 00:00:00 | | 2003-07-01 | 5,34 | 27.123.200 | 5,48 | 5,29 | 5,44 | 00:00:00 | | 2003-07-02 | 5,43 | 30.189.700 | 5,47 | 5,32 | 5,37 | 00:00:00 | | 2003-07-03 | 5,36 | 34.295.000 | 5,48 | 5,27 | 5,45 | 00:00:00 | | 2003-07-04 | 5,45 | 21.964.900 | 5,47 | 5,33 | 5,35 | 00:00:00 | | 2003-07-07 | 5,60 | 21.186.400 | 5,60 | 5,44 | 5,44 | 00:00:00 | | 2003-07-08 | 5,58 | 20.397.700 | 5,63 | 5,54 | 5,59 | 00:00:00 | | 2003-07-09 | 5,51 | 16.623.100 | 5,60 | 5,49 | 5,59 | 00:00:00 | | 2003-07-10 | 5,46 | 11.106.500 | 5,52 | 5,46 | 5,52 | 00:00:00 | | 2003-07-11 | 5,55 | 14.036.800 | 5,55 | 5,43 | 5,46 | 00:00:00 | | 2003-07-14 | 5,57 | 15.136.900 | 5,58 | 5,52 | 5,56 | 00:00:00 | | 2003-07-15 | 5,56 | 14.890.900 | 5,60 | 5,52 | 5,57 | 00:00:00 | | 2003-07-16 | 5,49 | 16.626.300 | 5,61 | 5,48 | 5,59 | 00:00:00 | | 2003-07-17 | 5,49 | 18.519.100 | 5,53 | 5,44 | 5,50 | 00:00:00 | | 2003-07-18 | 5,57 | 44.502.400 | 5,60 | 5,53 | 5,54 | 00:00:00 | | 2003-07-21 | 5,51 | 12.654.900 | 5,60 | 5,49 | 5,60 | 00:00:00 | | 2003-07-22 | 5,58 | 17.765.700 | 5,58 | 5,48 | 5,52 | 00:00:00 | | 2003-07-23 | 5,55 | 73.248.100 | 5,60 | 5,53 | 5,58 | 00:00:00 | | 2003-07-24 | 5,69 | 28.604.800 | 5,72 | 5,55 | 5,56 | 00:00:00 | | 2003-07-25 | 5,72 | 27.153.700 | 5,76 | 5,63 | 5,67 | 00:00:00 | | 2003-07-28 | 5,73 | 24.062.600 | 5,85 | 5,72 | 5,76 | 00:00:00 | | 2003-07-29 | 5,69 | 26.223.900 | 5,77 | 5,63 | 5,70 | 00:00:00 | | 2003-07-30 | 5,64 | 13.339.600 | 5,73 | 5,63 | 5,71 | 00:00:00 | | 2003-07-31 | 5,66 | 21.823.400 | 5,72 | 5,57 | 5,67 | 00:00:00 | | 2003-08-01 | 5,63 | 14.445.200 | 5,67 | 5,61 | 5,66 | 00:00:00 | | 2003-08-04 | 5,57 | 16.709.500 | 5,69 | 5,57 | 5,69 | 00:00:00 | | 2003-08-05 | 5,57 | 14.008.300 | 5,61 | 5,55 | 5,58 | 00:00:00 | | 2003-08-06 | 5,50 | 19.611.400 | 5,58 | 5,48 | 5,56 | 00:00:00 | | 2003-08-07 | 5,55 | 10.885.700 | 5,56 | 5,49 | 5,53 | 00:00:00 | | 2003-08-08 | 5,58 | 33.608.200 | 5,64 | 5,52 | 5,57 | 00:00:00 | | 2003-08-11 | 5,63 | 12.608.900 | 5,64 | 5,55 | 5,60 | 00:00:00 | | 2003-08-12 | 5,63 | 7.752.000 | 5,66 | 5,59 | 5,64 | 00:00:00 | | 2003-08-13 | 5,59 | 10.909.200 | 5,66 | 5,59 | 5,64 | 00:00:00 | | 2003-08-14 | 5,70 | 27.437.100 | 5,70 | 5,55 | 5,55 | 00:00:00 | | 2003-08-15 | 5,70 | 0 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2003-08-18 | 5,74 | 11.731.900 | 5,74 | 5,66 | 5,72 | 00:00:00 | | 2003-08-19 | 5,70 | 12.207.400 | 5,75 | 5,66 | 5,74 | 00:00:00 | | 2003-08-20 | 5,68 | 7.325.000 | 5,72 | 5,67 | 5,70 | 00:00:00 | | 2003-08-21 | 5,67 | 7.930.000 | 5,73 | 5,67 | 5,69 | 00:00:00 | | 2003-08-22 | 5,70 | 7.262.200 | 5,72 | 5,66 | 5,66 | 00:00:00 | | 2003-08-25 | 5,62 | 8.538.300 | 5,72 | 5,62 | 5,72 | 00:00:00 | | 2003-08-26 | 5,58 | 9.805.600 | 5,66 | 5,58 | 5,64 | 00:00:00 | | 2003-08-27 | 5,59 | 8.361.100 | 5,61 | 5,56 | 5,60 | 00:00:00 | | 2003-08-28 | 5,58 | 10.761.400 | 5,63 | 5,58 | 5,60 | 00:00:00 | | 2003-08-29 | 5,55 | 8.699.300 | 5,63 | 5,55 | 5,61 | 00:00:00 | | 2003-09-01 | 5,56 | 14.481.200 | 5,59 | 5,53 | 5,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
