|
 ENDESA - [Ticker: ELE.MC] |     | | Última Transacción | 19,680 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,040 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,760 | Mínimo | 19,575 | | Volumen | 1.634.685 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 19,645 | PER | 0,00% | | Apertura | 19,660 | 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 ELE.MC desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,01 | 3.615.680 | 19,75 | 18,88 | 19,70 | 00:00:00 | | 2000-01-04 | 18,50 | 4.048.543 | 18,88 | 18,20 | 18,88 | 00:00:00 | | 2000-01-05 | 18,64 | 4.688.995 | 18,68 | 18,13 | 18,20 | 00:00:00 | | 2000-01-06 | 18,64 | 0 | 18,64 | 18,64 | 18,64 | 00:00:00 | | 2000-01-07 | 19,31 | 4.027.102 | 19,35 | 18,86 | 18,90 | 00:00:00 | | 2000-01-10 | 19,31 | 2.533.020 | 19,55 | 19,06 | 19,55 | 00:00:00 | | 2000-01-11 | 19,40 | 3.859.573 | 19,40 | 19,08 | 19,38 | 00:00:00 | | 2000-01-12 | 19,32 | 4.146.516 | 19,40 | 19,15 | 19,40 | 00:00:00 | | 2000-01-13 | 19,03 | 3.442.513 | 19,39 | 18,75 | 19,39 | 00:00:00 | | 2000-01-14 | 18,74 | 4.674.502 | 19,38 | 18,70 | 18,97 | 00:00:00 | | 2000-01-17 | 18,25 | 3.756.182 | 18,74 | 18,10 | 18,65 | 00:00:00 | | 2000-01-18 | 18,00 | 3.763.779 | 18,23 | 17,80 | 18,15 | 00:00:00 | | 2000-01-19 | 18,05 | 3.046.315 | 18,05 | 17,70 | 17,80 | 00:00:00 | | 2000-01-20 | 18,75 | 4.169.688 | 18,75 | 18,07 | 18,07 | 00:00:00 | | 2000-01-21 | 19,21 | 7.178.988 | 19,55 | 18,76 | 18,80 | 00:00:00 | | 2000-01-24 | 18,93 | 4.062.289 | 19,68 | 18,83 | 19,50 | 00:00:00 | | 2000-01-25 | 18,66 | 4.089.443 | 18,92 | 18,53 | 18,83 | 00:00:00 | | 2000-01-26 | 19,04 | 2.978.839 | 19,23 | 18,65 | 18,66 | 00:00:00 | | 2000-01-27 | 19,40 | 4.886.541 | 19,49 | 19,06 | 19,09 | 00:00:00 | | 2000-01-28 | 18,69 | 6.141.874 | 19,74 | 18,40 | 19,72 | 00:00:00 | | 2000-01-31 | 18,91 | 4.066.169 | 19,10 | 18,53 | 18,55 | 00:00:00 | | 2000-02-01 | 18,61 | 4.176.367 | 19,15 | 18,55 | 19,10 | 00:00:00 | | 2000-02-02 | 19,15 | 4.920.043 | 19,20 | 18,32 | 18,79 | 00:00:00 | | 2000-02-03 | 19,55 | 5.761.768 | 19,71 | 18,90 | 19,15 | 00:00:00 | | 2000-02-04 | 19,30 | 3.551.328 | 19,74 | 19,30 | 19,74 | 00:00:00 | | 2000-02-07 | 19,12 | 2.594.220 | 19,33 | 19,04 | 19,10 | 00:00:00 | | 2000-02-08 | 19,41 | 5.134.419 | 19,54 | 18,86 | 19,00 | 00:00:00 | | 2000-02-09 | 19,20 | 4.888.518 | 19,73 | 18,81 | 19,60 | 00:00:00 | | 2000-02-10 | 19,34 | 2.962.044 | 19,40 | 18,86 | 18,86 | 00:00:00 | | 2000-02-11 | 19,00 | 4.836.806 | 19,17 | 18,65 | 19,00 | 00:00:00 | | 2000-02-14 | 18,58 | 5.023.575 | 18,78 | 18,30 | 18,61 | 00:00:00 | | 2000-02-15 | 18,70 | 3.166.774 | 18,74 | 18,36 | 18,55 | 00:00:00 | | 2000-02-16 | 19,11 | 5.100.939 | 19,20 | 18,49 | 18,75 | 00:00:00 | | 2000-02-17 | 19,12 | 4.255.828 | 19,40 | 18,90 | 18,95 | 00:00:00 | | 2000-02-18 | 19,16 | 4.207.234 | 19,25 | 18,93 | 19,01 | 00:00:00 | | 2000-02-21 | 19,78 | 7.974.487 | 19,80 | 19,31 | 19,39 | 00:00:00 | | 2000-02-22 | 20,57 | 12.956.830 | 20,74 | 19,62 | 19,75 | 00:00:00 | | 2000-02-23 | 21,55 | 14.961.530 | 21,72 | 20,30 | 20,70 | 00:00:00 | | 2000-02-24 | 20,90 | 8.063.805 | 21,85 | 20,50 | 21,51 | 00:00:00 | | 2000-02-25 | 22,05 | 10.718.010 | 22,10 | 21,00 | 21,20 | 00:00:00 | | 2000-02-28 | 21,56 | 5.432.976 | 22,64 | 21,44 | 22,00 | 00:00:00 | | 2000-02-29 | 21,97 | 6.421.852 | 22,01 | 21,58 | 21,63 | 00:00:00 | | 2000-03-01 | 22,00 | 6.477.096 | 22,10 | 21,58 | 21,97 | 00:00:00 | | 2000-03-02 | 22,00 | 7.375.540 | 22,20 | 21,05 | 22,00 | 00:00:00 | | 2000-03-03 | 22,09 | 7.164.768 | 22,32 | 21,50 | 21,90 | 00:00:00 | | 2000-03-06 | 22,17 | 5.075.732 | 22,32 | 21,70 | 22,00 | 00:00:00 | | 2000-03-07 | 21,71 | 4.741.267 | 22,05 | 21,51 | 22,01 | 00:00:00 | | 2000-03-08 | 21,34 | 4.300.248 | 21,50 | 21,06 | 21,38 | 00:00:00 | | 2000-03-09 | 21,31 | 3.972.585 | 21,61 | 21,26 | 21,58 | 00:00:00 | | 2000-03-10 | 21,23 | 6.086.556 | 21,48 | 21,07 | 21,48 | 00:00:00 | | 2000-03-13 | 21,23 | 0 | 21,23 | 21,23 | 21,23 | 00:00:00 | | 2000-03-14 | 23,20 | 17.103.670 | 23,28 | 22,26 | 22,30 | 00:00:00 | | 2000-03-15 | 23,21 | 7.013.428 | 23,50 | 22,65 | 23,00 | 00:00:00 | | 2000-03-16 | 23,98 | 10.478.600 | 24,00 | 23,35 | 23,50 | 00:00:00 | | 2000-03-17 | 23,94 | 13.513.550 | 24,25 | 23,49 | 24,00 | 00:00:00 | | 2000-03-20 | 23,98 | 5.916.093 | 23,98 | 23,36 | 23,61 | 00:00:00 | | 2000-03-21 | 24,10 | 6.092.077 | 24,45 | 23,51 | 23,60 | 00:00:00 | | 2000-03-22 | 24,10 | 5.227.938 | 24,39 | 23,62 | 24,02 | 00:00:00 | | 2000-03-23 | 23,70 | 4.159.897 | 24,49 | 23,50 | 24,10 | 00:00:00 | | 2000-03-24 | 23,63 | 4.528.915 | 23,95 | 23,37 | 23,80 | 00:00:00 | | 2000-03-27 | 24,12 | 3.801.430 | 24,14 | 23,35 | 23,35 | 00:00:00 | | 2000-03-28 | 23,73 | 2.840.636 | 24,03 | 23,55 | 24,00 | 00:00:00 | | 2000-03-29 | 23,42 | 3.846.736 | 24,05 | 23,16 | 23,73 | 00:00:00 | | 2000-03-30 | 23,84 | 5.321.543 | 24,00 | 23,10 | 23,10 | 00:00:00 | | 2000-03-31 | 23,97 | 3.915.847 | 24,11 | 23,60 | 23,70 | 00:00:00 | | 2000-04-03 | 24,37 | 5.064.106 | 24,37 | 23,92 | 24,00 | 00:00:00 | | 2000-04-04 | 23,96 | 6.566.042 | 24,54 | 23,71 | 24,27 | 00:00:00 | | 2000-04-05 | 23,40 | 5.770.112 | 24,19 | 22,77 | 23,98 | 00:00:00 | | 2000-04-06 | 23,21 | 4.856.294 | 23,72 | 22,81 | 23,51 | 00:00:00 | | 2000-04-07 | 23,70 | 3.349.546 | 23,80 | 23,09 | 23,30 | 00:00:00 | | 2000-04-10 | 23,66 | 2.758.539 | 23,81 | 23,43 | 23,60 | 00:00:00 | | 2000-04-11 | 23,50 | 2.975.836 | 23,94 | 23,20 | 23,51 | 00:00:00 | | 2000-04-12 | 23,75 | 2.926.617 | 23,75 | 23,10 | 23,45 | 00:00:00 | | 2000-04-13 | 23,52 | 2.283.528 | 23,89 | 23,30 | 23,61 | 00:00:00 | | 2000-04-14 | 23,60 | 3.795.889 | 23,83 | 23,21 | 23,21 | 00:00:00 | | 2000-04-17 | 23,90 | 5.513.469 | 23,95 | 22,60 | 22,60 | 00:00:00 | | 2000-04-18 | 24,00 | 3.605.309 | 24,03 | 23,25 | 23,90 | 00:00:00 | | 2000-04-19 | 24,00 | 3.189.870 | 24,04 | 23,68 | 23,90 | 00:00:00 | | 2000-04-20 | 23,70 | 2.433.021 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2000-04-21 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2000-04-24 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
