|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-22 | 5,40 | 21.583.200 | 5,48 | 5,40 | 5,46 | 00:00:00 | | 2003-12-23 | 5,40 | 12.256.900 | 5,44 | 5,39 | 5,39 | 00:00:00 | | 2003-12-24 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2003-12-25 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2003-12-26 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2003-12-29 | 5,41 | 7.973.300 | 5,44 | 5,40 | 5,41 | 00:00:00 | | 2003-12-30 | 5,39 | 12.648.500 | 5,44 | 5,39 | 5,43 | 00:00:00 | | 2003-12-31 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2004-01-01 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2004-01-02 | 5,46 | 12.310.000 | 5,47 | 5,39 | 5,40 | 00:00:00 | | 2004-01-05 | 5,55 | 33.823.000 | 5,56 | 5,45 | 5,47 | 00:00:00 | | 2004-01-06 | 5,60 | 29.473.900 | 5,62 | 5,54 | 5,55 | 00:00:00 | | 2004-01-07 | 5,55 | 33.905.500 | 5,59 | 5,52 | 5,58 | 00:00:00 | | 2004-01-08 | 5,55 | 33.427.700 | 5,61 | 5,52 | 5,56 | 00:00:00 | | 2004-01-09 | 5,51 | 30.245.500 | 5,58 | 5,49 | 5,57 | 00:00:00 | | 2004-01-12 | 5,58 | 30.786.000 | 5,59 | 5,50 | 5,52 | 00:00:00 | | 2004-01-13 | 5,60 | 40.055.800 | 5,61 | 5,54 | 5,58 | 00:00:00 | | 2004-01-14 | 5,70 | 82.312.600 | 5,78 | 5,68 | 5,75 | 00:00:00 | | 2004-01-15 | 5,67 | 25.962.900 | 5,70 | 5,66 | 5,69 | 00:00:00 | | 2004-01-16 | 5,65 | 32.137.400 | 5,69 | 5,63 | 5,67 | 00:00:00 | | 2004-01-19 | 5,69 | 29.057.900 | 5,72 | 5,65 | 5,65 | 00:00:00 | | 2004-01-20 | 5,77 | 49.761.400 | 5,79 | 5,69 | 5,71 | 00:00:00 | | 2004-01-21 | 5,80 | 32.827.500 | 5,81 | 5,76 | 5,77 | 00:00:00 | | 2004-01-22 | 5,79 | 29.313.700 | 5,84 | 5,77 | 5,82 | 00:00:00 | | 2004-01-23 | 5,80 | 15.930.500 | 5,80 | 5,76 | 5,78 | 00:00:00 | | 2004-01-26 | 5,79 | 50.503.100 | 5,82 | 5,73 | 5,81 | 00:00:00 | | 2004-01-27 | 5,73 | 50.481.300 | 5,86 | 5,73 | 5,81 | 00:00:00 | | 2004-01-28 | 5,83 | 33.235.800 | 5,85 | 5,72 | 5,73 | 00:00:00 | | 2004-01-29 | 5,79 | 29.867.600 | 5,84 | 5,78 | 5,80 | 00:00:00 | | 2004-01-30 | 5,79 | 39.746.200 | 5,84 | 5,77 | 5,79 | 00:00:00 | | 2004-02-02 | 5,87 | 46.501.600 | 5,89 | 5,81 | 5,81 | 00:00:00 | | 2004-02-03 | 5,88 | 30.579.200 | 5,89 | 5,85 | 5,89 | 00:00:00 | | 2004-02-04 | 5,92 | 54.932.900 | 5,98 | 5,89 | 5,90 | 00:00:00 | | 2004-02-05 | 5,84 | 36.752.400 | 5,93 | 5,84 | 5,92 | 00:00:00 | | 2004-02-06 | 5,92 | 36.991.300 | 5,93 | 5,82 | 5,85 | 00:00:00 | | 2004-02-09 | 5,90 | 34.733.100 | 5,94 | 5,87 | 5,92 | 00:00:00 | | 2004-02-10 | 5,84 | 27.525.500 | 5,91 | 5,84 | 5,90 | 00:00:00 | | 2004-02-11 | 5,95 | 36.294.900 | 5,96 | 5,83 | 5,85 | 00:00:00 | | 2004-02-12 | 6,00 | 69.649.300 | 6,05 | 5,95 | 5,96 | 00:00:00 | | 2004-02-13 | 6,04 | 59.490.300 | 6,08 | 6,00 | 6,00 | 00:00:00 | | 2004-02-16 | 6,03 | 21.060.400 | 6,05 | 6,00 | 6,04 | 00:00:00 | | 2004-02-17 | 6,05 | 26.315.800 | 6,09 | 6,01 | 6,03 | 00:00:00 | | 2004-02-18 | 6,14 | 62.145.000 | 6,15 | 6,04 | 6,07 | 00:00:00 | | 2004-02-19 | 6,17 | 42.508.100 | 6,18 | 6,11 | 6,16 | 00:00:00 | | 2004-02-20 | 6,12 | 40.076.100 | 6,17 | 6,08 | 6,15 | 00:00:00 | | 2004-02-23 | 6,13 | 12.849.600 | 6,14 | 6,11 | 6,13 | 00:00:00 | | 2004-02-24 | 6,17 | 30.438.700 | 6,20 | 6,11 | 6,13 | 00:00:00 | | 2004-02-25 | 6,14 | 25.211.500 | 6,20 | 6,14 | 6,17 | 00:00:00 | | 2004-02-26 | 6,12 | 20.613.800 | 6,16 | 6,11 | 6,16 | 00:00:00 | | 2004-02-27 | 6,22 | 36.833.500 | 6,23 | 6,13 | 6,13 | 00:00:00 | | 2004-03-01 | 6,34 | 45.943.900 | 6,37 | 6,23 | 6,24 | 00:00:00 | | 2004-03-02 | 6,31 | 35.674.200 | 6,38 | 6,28 | 6,37 | 00:00:00 | | 2004-03-03 | 6,38 | 66.516.800 | 6,42 | 6,30 | 6,30 | 00:00:00 | | 2004-03-04 | 6,42 | 29.293.000 | 6,45 | 6,37 | 6,41 | 00:00:00 | | 2004-03-05 | 6,37 | 34.036.800 | 6,44 | 6,35 | 6,44 | 00:00:00 | | 2004-03-08 | 6,35 | 29.018.100 | 6,38 | 6,32 | 6,37 | 00:00:00 | | 2004-03-09 | 6,38 | 33.441.000 | 6,40 | 6,31 | 6,34 | 00:00:00 | | 2004-03-10 | 6,37 | 26.610.300 | 6,40 | 6,31 | 6,37 | 00:00:00 | | 2004-03-11 | 6,20 | 54.960.300 | 6,35 | 6,19 | 6,35 | 00:00:00 | | 2004-03-12 | 6,18 | 52.472.700 | 6,20 | 6,09 | 6,16 | 00:00:00 | | 2004-03-15 | 6,08 | 41.490.300 | 6,21 | 6,08 | 6,16 | 00:00:00 | | 2004-03-16 | 6,16 | 41.449.000 | 6,17 | 6,06 | 6,08 | 00:00:00 | | 2004-03-17 | 6,17 | 39.652.300 | 6,21 | 6,09 | 6,14 | 00:00:00 | | 2004-03-18 | 6,10 | 27.288.400 | 6,20 | 6,07 | 6,20 | 00:00:00 | | 2004-03-19 | 6,15 | 37.257.300 | 6,19 | 6,11 | 6,16 | 00:00:00 | | 2004-03-22 | 6,07 | 38.243.900 | 6,21 | 6,06 | 6,13 | 00:00:00 | | 2004-03-23 | 6,08 | 36.166.600 | 6,13 | 6,02 | 6,05 | 00:00:00 | | 2004-03-24 | 6,15 | 42.050.400 | 6,15 | 6,04 | 6,07 | 00:00:00 | | 2004-03-25 | 6,11 | 33.419.200 | 6,16 | 6,09 | 6,15 | 00:00:00 | | 2004-03-26 | 6,30 | 56.124.900 | 6,30 | 6,09 | 6,14 | 00:00:00 | | 2004-03-29 | 6,44 | 58.720.200 | 6,45 | 6,24 | 6,30 | 00:00:00 | | 2004-03-30 | 6,53 | 45.827.200 | 6,53 | 6,38 | 6,44 | 00:00:00 | | 2004-03-31 | 6,58 | 52.698.100 | 6,62 | 6,51 | 6,52 | 00:00:00 | | 2004-04-01 | 6,56 | 36.074.400 | 6,60 | 6,52 | 6,59 | 00:00:00 | | 2004-04-02 | 6,67 | 46.727.200 | 6,70 | 6,56 | 6,56 | 00:00:00 | | 2004-04-05 | 6,70 | 31.351.800 | 6,71 | 6,61 | 6,66 | 00:00:00 | | 2004-04-06 | 6,71 | 36.817.400 | 6,72 | 6,63 | 6,69 | 00:00:00 | | 2004-04-07 | 6,66 | 23.833.900 | 6,74 | 6,66 | 6,69 | 00:00:00 | | 2004-04-08 | 6,70 | 25.852.600 | 6,74 | 6,67 | 6,68 | 00:00:00 | | 2004-04-09 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2004-04-12 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
