23 de Mayo, 23:02 pm

Finanzas.com

Cotizaciones

ENEL S.P.A. (ENEL)ENEL S.P.A. (ENEL)

-0,06-2,60 %
2,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 2,366 2,386 1,19 2,406 2,350 54.375.443
21/05/2012 2,354 2,358 -0,17 2,386 2,324 43.287.770
18/05/2012 2,298 2,362 2,25 2,406 2,292 68.918.922
17/05/2012 2,360 2,310 -1,87 2,360 2,280 49.982.543
16/05/2012 2,344 2,354 -0,25 2,396 2,312 57.277.044
15/05/2012 2,448 2,360 -2,88 2,456 2,352 54.816.552
14/05/2012 2,480 2,430 -2,80 2,480 2,404 58.185.420
11/05/2012 2,474 2,500 0,81 2,524 2,462 55.655.325
10/05/2012 2,444 2,480 2,14 2,494 2,418 45.539.778
09/05/2012 2,464 2,428 -0,90 2,468 2,394 45.372.537
08/05/2012 2,484 2,450 -1,53 2,524 2,442 46.680.344
07/05/2012 2,374 2,488 3,41 2,492 2,342 44.872.221
04/05/2012 2,400 2,406 0,17 2,456 2,392 51.070.637
03/05/2012 2,410 2,402 0,00 2,456 2,392 49.876.218
02/05/2012 2,492 2,402 -3,15 2,498 2,382 76.269.621
30/04/2012 2,536 2,480 -1,98 2,552 2,480 39.600.242
27/04/2012 2,492 2,530 1,12 2,544 2,448 50.869.810
26/04/2012 2,528 2,502 -0,48 2,558 2,484 49.962.889
25/04/2012 2,490 2,514 1,45 2,542 2,480 50.697.663
24/04/2012 2,442 2,478 1,89 2,478 2,420 57.428.072
23/04/2012 2,468 2,432 -2,33 2,470 2,414 64.979.411
20/04/2012 2,418 2,490 3,41 2,508 2,392 73.833.647
19/04/2012 2,478 2,408 -1,23 2,496 2,408 75.097.535
18/04/2012 2,510 2,438 -2,79 2,516 2,428 53.458.390
17/04/2012 2,426 2,508 2,96 2,520 2,426 48.006.869
16/04/2012 2,414 2,436 0,33 2,478 2,412 42.679.271
13/04/2012 2,486 2,428 -2,49 2,488 2,406 58.197.208
12/04/2012 2,502 2,490 -0,80 2,510 2,428 76.580.544
11/04/2012 2,500 2,510 0,56 2,548 2,454 61.141.530
10/04/2012 2,560 2,496 -3,26 2,572 2,448 68.582.139
05/04/2012 2,598 2,580 -0,54 2,600 2,520 75.979.837
04/04/2012 2,624 2,594 -1,44 2,656 2,594 56.988.871
03/04/2012 2,668 2,632 -1,79 2,694 2,632 43.046.252
02/04/2012 2,696 2,680 -1,18 2,704 2,634 61.542.659
30/03/2012 2,714 2,712 0,15 2,754 2,654 75.057.264
29/03/2012 2,784 2,708 -2,87 2,790 2,694 71.496.120
28/03/2012 2,800 2,788 -0,57 2,824 2,788 37.254.946
27/03/2012 2,810 2,804 0,14 2,840 2,804 39.104.863
26/03/2012 2,812 2,800 -0,07 2,812 2,760 47.299.479
23/03/2012 2,816 2,802 -0,28 2,824 2,780 48.661.206
22/03/2012 2,840 2,810 -1,06 2,844 2,808 48.953.357
21/03/2012 2,870 2,840 -0,70 2,878 2,830 43.807.225
20/03/2012 2,862 2,860 0,00 2,874 2,854 41.803.217
19/03/2012 2,842 2,860 0,00 2,860 2,826 35.479.313
16/03/2012 2,848 2,860 0,35 2,880 2,840 82.203.598
15/03/2012 2,844 2,850 0,14 2,854 2,826 37.038.847
14/03/2012 2,854 2,846 -0,28 2,870 2,836 51.385.075
13/03/2012 2,820 2,854 1,57 2,858 2,814 48.903.908
12/03/2012 2,810 2,810 -0,43 2,838 2,788 61.184.684
09/03/2012 2,854 2,822 -1,54 2,854 2,798 110.436.804
08/03/2012 2,850 2,866 -5,66 2,878 2,786 256.350.297
07/03/2012 3,044 3,038 -0,20 3,056 3,012 41.764.225
06/03/2012 3,114 3,044 -2,44 3,124 3,044 45.595.894
05/03/2012 3,120 3,120 -0,06 3,138 3,080 38.512.101
02/03/2012 3,098 3,122 0,39 3,146 3,098 40.828.166
01/03/2012 3,018 3,110 3,25 3,114 3,006 69.087.944
29/02/2012 3,034 3,012 -0,59 3,058 3,012 41.817.358
28/02/2012 3,036 3,030 0,26 3,060 3,002 49.033.449
27/02/2012 3,026 3,022 -0,92 3,040 2,996 39.199.343
24/02/2012 3,038 3,050 0,79 3,050 3,026 29.022.620
23/02/2012 3,044 3,026 0,27 3,052 3,010 45.997.138
22/02/2012 3,042 3,018 -1,24 3,054 3,014 41.233.793
21/02/2012 3,012 3,056 1,60 3,066 2,992 66.738.727
20/02/2012 3,040 3,008 -0,92 3,064 3,002 68.430.467
17/02/2012 3,010 3,036 -1,36 3,060 2,990 114.015.056
16/02/2012 3,186 3,078 -5,41 3,190 3,028 158.857.108
15/02/2012 3,320 3,254 -1,63 3,330 3,236 55.470.730
14/02/2012 3,286 3,308 0,67 3,316 3,270 40.553.030
13/02/2012 3,284 3,286 1,17 3,318 3,274 33.632.671
10/02/2012 3,266 3,248 -0,92 3,334 3,240 71.897.207
09/02/2012 3,302 3,278 -0,12 3,334 3,222 82.140.344
08/02/2012 3,152 3,282 5,39 3,296 3,148 122.666.902
07/02/2012 3,090 3,114 0,78 3,118 3,074 33.084.841
06/02/2012 3,080 3,090 0,32 3,096 3,056 39.865.593
03/02/2012 3,064 3,080 0,20 3,096 3,052 50.118.015
02/02/2012 3,138 3,074 -1,60 3,146 3,056 64.670.125
01/02/2012 3,056 3,124 -0,06 3,164 3,032 86.718.774
31/01/2012 3,144 3,126 0,32 3,170 3,114 42.616.243
30/01/2012 3,100 3,116 0,06 3,140 3,080 30.732.583
27/01/2012 3,120 3,114 -0,64 3,148 3,106 44.694.955
26/01/2012 3,060 3,134 2,82 3,134 3,054 41.771.911
25/01/2012 3,102 3,048 -1,36 3,118 3,038 42.296.720
24/01/2012 3,028 3,090 1,58 3,094 3,024 42.158.473
23/01/2012 3,042 3,042 -0,59 3,070 3,004 50.859.475
20/01/2012 3,072 3,060 -0,71 3,084 3,046 49.918.608
19/01/2012 3,160 3,082 -2,22 3,166 3,074 64.550.724
18/01/2012 3,200 3,152 -1,38 3,230 3,144 36.586.952
17/01/2012 3,176 3,196 2,37 3,220 3,154 41.366.791
16/01/2012 3,060 3,122 1,23 3,130 3,056 27.032.552
13/01/2012 3,158 3,084 -1,22 3,158 3,050 37.647.979
12/01/2012 3,100 3,122 0,97 3,176 3,092 43.991.496
11/01/2012 3,104 3,092 -1,02 3,126 3,064 33.215.256
10/01/2012 3,052 3,124 2,49 3,124 3,052 33.350.330
09/01/2012 3,084 3,048 -1,23 3,120 3,040 33.380.021
06/01/2012 3,102 3,086 -0,06 3,142 3,048 36.819.085
05/01/2012 3,194 3,088 -3,14 3,210 3,072 44.182.536
04/01/2012 3,238 3,188 -1,85 3,256 3,184 30.939.540
03/01/2012 3,238 3,248 0,68 3,264 3,202 39.324.154
02/01/2012 3,152 3,226 2,61 3,230 3,146 25.256.609
30/12/2011 3,104 3,144 2,14 3,144 3,090 21.424.367
29/12/2011 3,048 3,078 1,52 3,088 3,020 20.319.960
28/12/2011 3,068 3,032 -0,98 3,104 3,032 23.488.026
27/12/2011 3,078 3,062 0,00 3,088 3,044 11.270.336
23/12/2011 3,056 3,062 0,79 3,090 3,046 24.432.906
22/12/2011 3,012 3,038 1,54 3,040 3,004 24.708.835
21/12/2011 3,048 2,992 -0,99 3,056 2,982 44.819.214
20/12/2011 3,000 3,022 0,40 3,032 2,956 42.362.444
19/12/2011 2,986 3,010 -0,20 3,044 2,984 31.583.526
16/12/2011 2,994 3,016 0,80 3,018 2,960 111.475.356
15/12/2011 2,956 2,992 1,98 3,012 2,948 38.611.459
14/12/2011 3,000 2,934 -2,98 3,036 2,934 42.279.293
13/12/2011 3,080 3,024 -1,50 3,086 2,986 40.932.525
12/12/2011 3,140 3,070 -2,72 3,146 3,056 33.880.839
09/12/2011 3,058 3,156 2,20 3,166 3,056 48.027.334
08/12/2011 3,190 3,088 -2,83 3,208 3,044 56.973.471
07/12/2011 3,258 3,178 -1,37 3,294 3,126 48.841.651
06/12/2011 3,196 3,222 -0,56 3,246 3,184 42.111.190
05/12/2011 3,182 3,240 3,05 3,278 3,174 52.321.307
02/12/2011 3,178 3,144 -0,13 3,224 3,122 45.948.604
01/12/2011 3,142 3,148 -0,13 3,182 3,110 38.100.841
30/11/2011 2,986 3,152 4,37 3,154 2,974 95.723.861
29/11/2011 2,960 3,020 1,48 3,036 2,944 61.035.341
28/11/2011 2,880 2,976 4,42 2,978 2,870 45.072.359
25/11/2011 2,842 2,850 0,28 2,870 2,780 79.528.720
24/11/2011 2,896 2,842 -1,18 2,918 2,810 102.743.129
23/11/2011 2,952 2,876 -1,51 2,984 2,876 112.724.365
22/11/2011 2,958 2,920 0,07 2,972 2,910 40.399.851
21/11/2011 3,080 2,918 -7,83 3,080 2,906 60.383.496
18/11/2011 3,146 3,166 0,25 3,208 3,128 69.113.333
17/11/2011 3,170 3,158 -0,82 3,196 3,118 66.202.306
16/11/2011 3,150 3,184 0,76 3,250 3,122 97.404.107
15/11/2011 3,192 3,160 -1,74 3,220 3,102 87.159.344
14/11/2011 3,298 3,216 -2,07 3,338 3,196 85.315.972
11/11/2011 3,180 3,284 3,14 3,304 3,180 75.857.044
10/11/2011 3,108 3,184 1,02 3,264 3,108 87.938.729
09/11/2011 3,368 3,152 -5,35 3,370 3,116 125.677.213
08/11/2011 3,330 3,330 0,00 3,420 3,314 42.924.514
07/11/2011 3,274 3,330 0,97 3,382 3,198 51.870.919
04/11/2011 3,400 3,298 -2,37 3,434 3,280 61.438.821
03/11/2011 3,200 3,378 3,56 3,422 3,178 69.975.034
02/11/2011 3,252 3,262 1,12 3,276 3,182 71.685.118
01/11/2011 3,350 3,226 -5,40 3,356 3,214 66.743.106
31/10/2011 3,474 3,410 -2,35 3,478 3,424 34.685.162
28/10/2011 3,580 3,492 -2,02 3,590 3,466 43.352.432
27/10/2011 3,444 3,564 6,01 3,564 3,418 63.953.867
26/10/2011 3,380 3,362 -0,30 3,420 3,350 32.093.113
25/10/2011 3,422 3,372 -2,09 3,428 3,352 41.205.933
24/10/2011 3,434 3,444 0,88 3,446 3,350 36.774.354
21/10/2011 3,390 3,414 0,71 3,422 3,312 73.868.907
20/10/2011 3,422 3,390 -2,08 3,474 3,386 52.938.604
19/10/2011 3,426 3,462 1,64 3,476 3,410 28.846.671
18/10/2011 3,444 3,406 -1,79 3,452 3,362 53.101.023
17/10/2011 3,578 3,468 -2,53 3,590 3,456 47.844.021
14/10/2011 3,500 3,558 2,18 3,578 3,466 50.308.242
13/10/2011 3,568 3,482 -3,12 3,616 3,408 103.058.015
12/10/2011 3,494 3,594 2,33 3,594 3,480 52.428.160
11/10/2011 3,574 3,512 -2,23 3,590 3,482 49.917.501
10/10/2011 3,530 3,592 2,34 3,594 3,528 54.928.920
07/10/2011 3,454 3,510 1,74 3,526 3,440 51.379.100
06/10/2011 3,370 3,450 2,50 3,450 3,342 60.214.887
05/10/2011 3,318 3,366 3,38 3,366 3,266 56.780.531
04/10/2011 3,256 3,256 -1,33 3,294 3,212 56.554.127
03/10/2011 3,260 3,300 -0,66 3,340 3,234 51.392.466
30/09/2011 3,324 3,322 -0,60 3,374 3,270 65.098.870
29/09/2011 3,248 3,342 2,58 3,376 3,240 56.464.120
28/09/2011 3,202 3,258 0,56 3,324 3,184 70.952.368
27/09/2011 3,136 3,240 7,28 3,244 3,088 92.217.163
26/09/2011 2,874 3,020 3,78 3,084 2,860 84.868.048
23/09/2011 2,948 2,910 0,34 2,964 2,810 77.507.129
22/09/2011 3,000 2,900 -5,10 3,022 2,900 79.489.536
21/09/2011 3,120 3,056 -2,18 3,154 3,046 43.312.314
20/09/2011 3,018 3,124 2,43 3,130 3,010 51.369.987
19/09/2011 3,080 3,050 -2,87 3,110 3,018 47.316.543
16/09/2011 3,170 3,140 0,26 3,196 3,124 96.072.796
15/09/2011 3,054 3,132 3,09 3,170 3,050 69.797.547
14/09/2011 2,930 3,038 2,57 3,044 2,902 51.494.217
13/09/2011 2,976 2,962 1,23 2,992 2,850 59.543.874
12/09/2011 2,950 2,926 -3,11 2,972 2,860 86.963.828
09/09/2011 3,168 3,020 -5,51 3,172 3,020 56.370.657
08/09/2011 3,186 3,196 0,13 3,230 3,136 40.437.562
07/09/2011 3,168 3,192 2,97 3,208 3,134 43.385.829
06/09/2011 3,140 3,100 -1,59 3,182 3,078 56.569.086
05/09/2011 3,256 3,150 -4,37 3,256 3,128 50.596.710
02/09/2011 3,394 3,294 -3,97 3,396 3,284 46.420.075
01/09/2011 3,420 3,430 0,88 3,448 3,354 41.712.319
31/08/2011 3,328 3,400 2,78 3,406 3,302 46.931.869
30/08/2011 3,396 3,308 -1,72 3,398 3,274 45.163.082
29/08/2011 3,322 3,366 2,87 3,376 3,296 27.013.472
26/08/2011 3,324 3,272 -1,62 3,332 3,202 50.164.962
25/08/2011 3,408 3,326 -1,71 3,416 3,300 46.359.203
24/08/2011 3,340 3,384 2,24 3,432 3,322 47.202.565
23/08/2011 3,384 3,310 -0,78 3,428 3,272 30.839.958
22/08/2011 3,248 3,336 2,14 3,398 3,242 48.027.103
19/08/2011 3,342 3,266 -2,16 3,346 3,202 84.418.150
18/08/2011 3,476 3,338 -5,39 3,490 3,304 71.551.518
17/08/2011 3,446 3,528 1,61 3,538 3,404 50.002.518
16/08/2011 3,510 3,472 -4,25 3,544 3,400 85.052.370
12/08/2011 3,500 3,626 3,60 3,646 3,392 65.521.930
11/08/2011 3,472 3,500 3,61 3,520 3,270 105.036.520
10/08/2011 3,680 3,378 -6,37 3,716 3,354 96.034.843
09/08/2011 3,652 3,608 -0,77 3,700 3,490 92.095.538
08/08/2011 3,610 3,636 0,33 3,848 3,610 74.225.493
05/08/2011 3,630 3,624 -2,84 3,744 3,610 86.604.532
04/08/2011 3,930 3,730 -2,76 3,932 3,730 52.572.771
03/08/2011 3,854 3,836 -1,24 3,984 3,826 46.305.326
02/08/2011 3,822 3,884 0,36 3,908 3,800 45.938.840
01/08/2011 4,056 3,870 -3,73 4,062 3,822 57.466.590
29/07/2011 4,032 4,020 -0,79 4,050 3,914 50.022.161
28/07/2011 4,006 4,052 0,00 4,082 3,998 37.723.926
27/07/2011 4,160 4,052 -2,83 4,166 4,010 40.529.714
26/07/2011 4,182 4,170 -0,05 4,208 4,140 31.432.979
25/07/2011 4,174 4,172 -1,00 4,224 4,142 35.406.754
22/07/2011 4,248 4,214 0,33 4,250 4,172 37.880.076
21/07/2011 4,150 4,200 1,74 4,220 4,044 63.277.593
20/07/2011 4,044 4,128 3,05 4,134 4,010 53.350.877
19/07/2011 3,968 4,006 1,62 4,028 3,950 36.365.861
18/07/2011 3,994 3,942 -1,84 4,000 3,920 46.550.207
15/07/2011 4,064 4,016 -1,95 4,086 4,004 68.590.585
14/07/2011 4,090 4,096 -1,35 4,138 4,066 48.908.281
13/07/2011 4,106 4,152 1,07 4,180 4,062 46.452.522
12/07/2011 4,036 4,108 -0,92 4,120 3,952 82.890.263
11/07/2011 4,282 4,146 -4,07 4,306 4,104 57.389.159
08/07/2011 4,452 4,322 -2,31 4,452 4,304 42.394.439
07/07/2011 4,366 4,424 1,51 4,464 4,346 35.140.947
06/07/2011 4,386 4,358 -0,46 4,386 4,316 39.151.577
05/07/2011 4,444 4,378 -1,66 4,450 4,368 34.425.955
04/07/2011 4,516 4,452 -1,07 4,524 4,434 33.176.786
01/07/2011 4,526 4,500 -0,09 4,530 4,436 40.943.802
30/06/2011 4,464 4,504 1,40 4,504 4,406 84.604.849
29/06/2011 4,408 4,442 1,93 4,496 4,376 141.437.321
28/06/2011 4,330 4,358 0,88 4,384 4,280 59.138.783
27/06/2011 4,280 4,320 0,93 4,334 4,272 57.872.945
24/06/2011 4,306 4,280 -0,28 4,378 4,260 68.267.467
23/06/2011 4,330 4,292 -1,92 4,378 4,282 77.700.379
22/06/2011 4,328 4,376 1,39 4,388 4,314 75.630.988
21/06/2011 4,304 4,316 0,37 4,328 4,254 53.024.881
20/06/2011 4,330 4,300 -5,16 4,350 4,256 43.656.755
17/06/2011 4,500 4,534 -0,26 4,610 4,498 91.598.766
16/06/2011 4,484 4,546 0,98 4,546 4,464 91.350.116
15/06/2011 4,574 4,502 -1,53 4,580 4,472 109.618.867
14/06/2011 4,548 4,572 0,93 4,594 4,534 115.698.378
13/06/2011 4,524 4,530 -0,13 4,534 4,482 141.559.390
10/06/2011 4,600 4,536 -1,61 4,614 4,516 77.490.317
09/06/2011 4,568 4,610 1,27 4,624 4,560 31.927.270
08/06/2011 4,610 4,552 -1,51 4,622 4,544 34.274.842
07/06/2011 4,602 4,622 0,09 4,652 4,582 50.744.324
06/06/2011 4,694 4,618 -2,20 4,700 4,566 51.980.616
03/06/2011 4,764 4,722 -0,51 4,772 4,666 35.512.135
02/06/2011 4,734 4,746 0,00 4,796 4,724 48.515.958
01/06/2011 4,804 4,746 -0,59 4,810 4,726 78.356.458
31/05/2011 4,750 4,774 1,10 4,818 4,746 88.491.573
30/05/2011 4,716 4,722 0,00 4,732 4,704 13.368.685
27/05/2011 4,720 4,722 0,47 4,768 4,706 32.783.208
26/05/2011 4,662 4,700 0,64 4,744 4,644 34.016.356
25/05/2011 4,632 4,670 0,39 4,686 4,622 27.267.526

Mas noticias

publicidad