|
 ENDESA - [Ticker: ELE.MC] |     | | Última Transacción | 15,585 | Hora de Cotización | 2012-02-08 - 14:35 | | Variación | +0,200 (+1,300%) | Rango 52 Semanas | [14,630 - 24,355] | | Máximo | 15,625 | Mínimo | 15,400 | | Volumen | 282.721 | Volumen Medio (3m) | 475.543 | | Demanda / Oferta | 15,575 x 362 - 15,595 x 961 | Yield | 3,36 | | Cierre Anterior | 15,385 | PER | 22,36% | | Apertura | 15,400 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2003-01-02 | 11,30 | 6.479.300 | 11,30 | 10,86 | 11,01 | 00:00:00 | | 2003-01-03 | 11,37 | 41.977.900 | 11,40 | 11,10 | 11,23 | 00:00:00 | | 2003-01-06 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2003-01-07 | 11,44 | 38.891.200 | 11,65 | 11,32 | 11,62 | 00:00:00 | | 2003-01-08 | 11,55 | 7.749.800 | 11,78 | 11,42 | 11,45 | 00:00:00 | | 2003-01-09 | 11,69 | 6.559.000 | 11,72 | 11,33 | 11,60 | 00:00:00 | | 2003-01-10 | 11,62 | 5.534.000 | 11,76 | 11,47 | 11,69 | 00:00:00 | | 2003-01-13 | 11,89 | 23.662.400 | 11,92 | 11,69 | 11,69 | 00:00:00 | | 2003-01-14 | 11,99 | 7.239.200 | 12,06 | 11,94 | 12,00 | 00:00:00 | | 2003-01-15 | 12,05 | 10.885.500 | 12,23 | 11,86 | 12,07 | 00:00:00 | | 2003-01-16 | 11,89 | 12.729.600 | 11,98 | 11,62 | 11,90 | 00:00:00 | | 2003-01-17 | 11,69 | 8.002.000 | 11,84 | 11,55 | 11,83 | 00:00:00 | | 2003-01-20 | 11,52 | 5.036.500 | 11,73 | 11,52 | 11,60 | 00:00:00 | | 2003-01-21 | 11,16 | 5.887.800 | 11,66 | 11,16 | 11,63 | 00:00:00 | | 2003-01-22 | 11,10 | 13.810.000 | 11,28 | 10,98 | 11,15 | 00:00:00 | | 2003-01-23 | 11,15 | 7.171.000 | 11,42 | 11,11 | 11,21 | 00:00:00 | | 2003-01-24 | 11,21 | 8.207.600 | 11,48 | 11,11 | 11,22 | 00:00:00 | | 2003-01-27 | 10,70 | 8.570.100 | 11,18 | 10,70 | 11,16 | 00:00:00 | | 2003-01-28 | 10,44 | 8.851.100 | 10,96 | 10,41 | 10,76 | 00:00:00 | | 2003-01-29 | 10,61 | 9.432.000 | 10,70 | 10,13 | 10,48 | 00:00:00 | | 2003-01-30 | 11,10 | 8.146.400 | 11,10 | 10,56 | 10,85 | 00:00:00 | | 2003-01-31 | 11,17 | 10.881.400 | 11,30 | 10,81 | 10,87 | 00:00:00 | | 2003-02-03 | 11,24 | 6.909.000 | 11,34 | 11,13 | 11,17 | 00:00:00 | | 2003-02-04 | 10,93 | 6.626.700 | 11,21 | 10,85 | 11,21 | 00:00:00 | | 2003-02-05 | 11,04 | 6.772.400 | 11,04 | 10,67 | 11,00 | 00:00:00 | | 2003-02-06 | 10,77 | 6.471.900 | 11,10 | 10,63 | 10,93 | 00:00:00 | | 2003-02-07 | 10,50 | 6.062.400 | 10,88 | 10,50 | 10,85 | 00:00:00 | | 2003-02-10 | 10,75 | 5.749.500 | 10,82 | 10,35 | 10,58 | 00:00:00 | | 2003-02-11 | 11,06 | 5.866.900 | 11,08 | 10,85 | 10,89 | 00:00:00 | | 2003-02-12 | 11,00 | 6.796.300 | 11,08 | 10,82 | 10,95 | 00:00:00 | | 2003-02-13 | 11,15 | 8.988.600 | 11,19 | 10,82 | 10,93 | 00:00:00 | | 2003-02-14 | 11,35 | 7.923.100 | 11,40 | 11,06 | 11,24 | 00:00:00 | | 2003-02-17 | 11,45 | 3.819.400 | 11,55 | 11,42 | 11,47 | 00:00:00 | | 2003-02-18 | 11,81 | 7.363.200 | 11,88 | 11,32 | 11,44 | 00:00:00 | | 2003-02-19 | 11,81 | 7.716.800 | 11,94 | 11,70 | 11,76 | 00:00:00 | | 2003-02-20 | 11,60 | 9.528.800 | 11,85 | 11,45 | 11,76 | 00:00:00 | | 2003-02-21 | 11,90 | 7.207.600 | 11,93 | 11,52 | 11,62 | 00:00:00 | | 2003-02-24 | 11,36 | 12.663.600 | 11,84 | 10,99 | 11,80 | 00:00:00 | | 2003-02-25 | 10,69 | 13.342.600 | 11,20 | 10,65 | 11,14 | 00:00:00 | | 2003-02-26 | 10,74 | 18.673.200 | 11,05 | 10,55 | 10,91 | 00:00:00 | | 2003-02-27 | 11,04 | 9.693.600 | 11,19 | 10,65 | 10,76 | 00:00:00 | | 2003-02-28 | 11,10 | 7.940.500 | 11,15 | 10,78 | 10,90 | 00:00:00 | | 2003-03-03 | 10,93 | 6.290.100 | 11,31 | 10,93 | 11,15 | 00:00:00 | | 2003-03-04 | 10,92 | 6.598.500 | 10,99 | 10,78 | 10,98 | 00:00:00 | | 2003-03-05 | 10,93 | 4.504.000 | 11,04 | 10,80 | 10,88 | 00:00:00 | | 2003-03-06 | 10,90 | 15.604.900 | 11,18 | 10,83 | 10,97 | 00:00:00 | | 2003-03-07 | 10,90 | 7.386.600 | 11,09 | 10,74 | 10,88 | 00:00:00 | | 2003-03-10 | 10,48 | 52.545.900 | 11,19 | 10,48 | 11,00 | 00:00:00 | | 2003-03-11 | 10,42 | 13.996.300 | 10,57 | 10,22 | 10,51 | 00:00:00 | | 2003-03-12 | 10,04 | 10.237.800 | 10,58 | 10,00 | 10,53 | 00:00:00 | | 2003-03-13 | 10,61 | 7.129.200 | 10,61 | 10,12 | 10,16 | 00:00:00 | | 2003-03-14 | 11,00 | 7.834.100 | 11,10 | 10,55 | 10,72 | 00:00:00 | | 2003-03-17 | 11,39 | 8.160.500 | 11,53 | 10,59 | 10,75 | 00:00:00 | | 2003-03-18 | 11,21 | 12.167.700 | 11,58 | 11,08 | 11,30 | 00:00:00 | | 2003-03-19 | 11,43 | 6.309.200 | 11,71 | 11,06 | 11,28 | 00:00:00 | | 2003-03-20 | 11,19 | 7.574.100 | 11,42 | 11,01 | 11,31 | 00:00:00 | | 2003-03-21 | 11,77 | 9.775.600 | 11,77 | 11,25 | 11,30 | 00:00:00 | | 2003-03-24 | 11,06 | 15.651.800 | 11,68 | 11,06 | 11,61 | 00:00:00 | | 2003-03-25 | 11,55 | 9.044.500 | 11,60 | 10,69 | 11,07 | 00:00:00 | | 2003-03-26 | 11,41 | 8.919.100 | 11,84 | 11,37 | 11,57 | 00:00:00 | | 2003-03-27 | 11,19 | 4.703.500 | 11,38 | 11,11 | 11,32 | 00:00:00 | | 2003-03-28 | 11,58 | 4.860.800 | 11,58 | 11,10 | 11,25 | 00:00:00 | | 2003-03-31 | 11,15 | 7.037.300 | 11,39 | 10,96 | 11,32 | 00:00:00 | | 2003-04-01 | 11,46 | 8.819.000 | 11,54 | 11,19 | 11,20 | 00:00:00 | | 2003-04-02 | 11,93 | 8.630.300 | 12,04 | 11,64 | 11,65 | 00:00:00 | | 2003-04-03 | 12,12 | 11.626.800 | 12,18 | 11,88 | 12,00 | 00:00:00 | | 2003-04-04 | 12,08 | 7.562.000 | 12,17 | 11,91 | 12,05 | 00:00:00 | | 2003-04-07 | 12,55 | 9.939.200 | 12,55 | 12,23 | 12,25 | 00:00:00 | | 2003-04-08 | 12,50 | 10.740.400 | 12,75 | 12,38 | 12,38 | 00:00:00 | | 2003-04-09 | 12,84 | 12.918.800 | 12,86 | 12,32 | 12,46 | 00:00:00 | | 2003-04-10 | 12,89 | 11.421.700 | 12,95 | 12,60 | 12,68 | 00:00:00 | | 2003-04-11 | 12,84 | 9.455.500 | 12,98 | 12,77 | 12,81 | 00:00:00 | | 2003-04-14 | 13,15 | 8.992.600 | 13,28 | 12,79 | 12,85 | 00:00:00 | | 2003-04-15 | 13,27 | 8.902.400 | 13,36 | 13,12 | 13,20 | 00:00:00 | | 2003-04-16 | 13,10 | 7.693.500 | 13,45 | 13,03 | 13,30 | 00:00:00 | | 2003-04-17 | 13,23 | 5.375.500 | 13,32 | 12,91 | 13,00 | 00:00:00 | | 2003-04-18 | 13,23 | 0 | 13,23 | 13,23 | 13,23 | 00:00:00 | | 2003-04-21 | 13,23 | 0 | 13,23 | 13,23 | 13,23 | 00:00:00 | | 2003-04-22 | 13,16 | 5.309.400 | 13,20 | 12,94 | 13,15 | 00:00:00 | | 2003-04-23 | 13,22 | 7.801.500 | 13,32 | 12,96 | 13,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
