|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-14 | 9,74 | 4.736.224 | 10,03 | 9,52 | 9,70 | 00:00:00 | | 2002-10-15 | 10,40 | 9.817.402 | 10,45 | 9,81 | 9,89 | 00:00:00 | | 2002-10-16 | 10,35 | 8.349.522 | 10,51 | 10,20 | 10,21 | 00:00:00 | | 2002-10-17 | 10,15 | 11.997.065 | 10,74 | 9,93 | 10,47 | 00:00:00 | | 2002-10-18 | 10,21 | 9.671.597 | 10,34 | 9,85 | 10,32 | 00:00:00 | | 2002-10-21 | 10,20 | 5.080.017 | 10,39 | 10,07 | 10,22 | 00:00:00 | | 2002-10-22 | 10,30 | 12.226.028 | 10,43 | 10,12 | 10,34 | 00:00:00 | | 2002-10-23 | 10,00 | 7.367.739 | 10,39 | 10,00 | 10,35 | 00:00:00 | | 2002-10-24 | 10,12 | 6.881.798 | 10,16 | 10,02 | 10,15 | 00:00:00 | | 2002-10-25 | 10,05 | 6.651.901 | 10,09 | 9,96 | 10,03 | 00:00:00 | | 2002-10-28 | 10,19 | 11.533.193 | 10,45 | 10,17 | 10,23 | 00:00:00 | | 2002-10-29 | 10,35 | 11.272.267 | 10,52 | 10,22 | 10,27 | 00:00:00 | | 2002-10-30 | 10,45 | 9.378.188 | 10,59 | 10,32 | 10,51 | 00:00:00 | | 2002-10-31 | 10,43 | 7.525.067 | 10,53 | 10,35 | 10,50 | 00:00:00 | | 2002-11-01 | 10,43 | 0 | 10,43 | 10,43 | 10,43 | 00:00:00 | | 2002-11-04 | 11,01 | 30.837.604 | 11,01 | 10,65 | 10,71 | 00:00:00 | | 2002-11-05 | 11,00 | 6.290.872 | 11,09 | 10,79 | 10,98 | 00:00:00 | | 2002-11-06 | 11,25 | 10.153.045 | 11,32 | 11,06 | 11,11 | 00:00:00 | | 2002-11-07 | 10,87 | 8.410.971 | 11,48 | 10,84 | 11,40 | 00:00:00 | | 2002-11-08 | 10,62 | 6.438.866 | 10,97 | 10,61 | 10,79 | 00:00:00 | | 2002-11-11 | 10,70 | 4.934.870 | 10,73 | 10,50 | 10,62 | 00:00:00 | | 2002-11-12 | 10,63 | 5.831.787 | 10,81 | 10,52 | 10,72 | 00:00:00 | | 2002-11-13 | 10,55 | 4.541.159 | 10,60 | 10,26 | 10,55 | 00:00:00 | | 2002-11-14 | 11,10 | 8.895.954 | 11,22 | 10,44 | 10,60 | 00:00:00 | | 2002-11-15 | 10,97 | 7.589.916 | 11,41 | 10,90 | 11,25 | 00:00:00 | | 2002-11-18 | 11,24 | 6.099.040 | 11,26 | 10,99 | 11,00 | 00:00:00 | | 2002-11-19 | 11,38 | 7.236.900 | 11,42 | 11,07 | 11,24 | 00:00:00 | | 2002-11-20 | 11,50 | 9.141.706 | 11,65 | 11,34 | 11,41 | 00:00:00 | | 2002-11-21 | 11,77 | 25.788.388 | 11,86 | 11,62 | 11,64 | 00:00:00 | | 2002-11-22 | 11,94 | 4.554.918 | 11,95 | 11,65 | 11,80 | 00:00:00 | | 2002-11-25 | 11,80 | 6.990.009 | 12,05 | 11,78 | 11,99 | 00:00:00 | | 2002-11-26 | 11,59 | 6.087.365 | 11,87 | 11,59 | 11,87 | 00:00:00 | | 2002-11-27 | 11,95 | 6.228.495 | 12,03 | 11,54 | 11,74 | 00:00:00 | | 2002-11-28 | 11,87 | 11.916.526 | 12,10 | 11,86 | 12,03 | 00:00:00 | | 2002-11-29 | 11,91 | 5.890.157 | 12,01 | 11,67 | 11,90 | 00:00:00 | | 2002-12-02 | 12,28 | 9.862.383 | 12,58 | 11,94 | 11,97 | 00:00:00 | | 2002-12-03 | 12,16 | 7.430.680 | 12,33 | 12,13 | 12,20 | 00:00:00 | | 2002-12-04 | 12,10 | 7.018.827 | 12,38 | 12,04 | 12,11 | 00:00:00 | | 2002-12-05 | 11,77 | 8.197.037 | 12,38 | 11,77 | 12,24 | 00:00:00 | | 2002-12-06 | 11,77 | 0 | 11,77 | 11,77 | 11,77 | 00:00:00 | | 2002-12-09 | 11,42 | 11.342.416 | 12,03 | 11,42 | 11,89 | 00:00:00 | | 2002-12-10 | 11,55 | 5.984.980 | 11,58 | 11,38 | 11,41 | 00:00:00 | | 2002-12-11 | 11,71 | 6.191.805 | 11,78 | 11,45 | 11,70 | 00:00:00 | | 2002-12-12 | 11,00 | 17.715.128 | 11,69 | 10,93 | 11,65 | 00:00:00 | | 2002-12-13 | 10,79 | 32.107.048 | 11,04 | 10,75 | 11,00 | 00:00:00 | | 2002-12-16 | 11,26 | 6.457.552 | 11,34 | 10,67 | 10,80 | 00:00:00 | | 2002-12-17 | 10,99 | 11.143.362 | 11,36 | 10,87 | 11,33 | 00:00:00 | | 2002-12-18 | 11,00 | 27.413.048 | 11,26 | 10,98 | 11,10 | 00:00:00 | | 2002-12-19 | 11,09 | 36.851.900 | 11,23 | 10,84 | 11,00 | 00:00:00 | | 2002-12-20 | 11,00 | 25.485.348 | 11,32 | 11,00 | 11,16 | 00:00:00 | | 2002-12-23 | 11,18 | 11.168.717 | 11,18 | 10,94 | 11,09 | 00:00:00 | | 2002-12-24 | 11,18 | 0 | 11,18 | 11,18 | 11,18 | 00:00:00 | | 2002-12-25 | 11,18 | 0 | 11,18 | 11,18 | 11,18 | 00:00:00 | | 2002-12-26 | 11,18 | 0 | 11,18 | 11,18 | 11,18 | 00:00:00 | | 2002-12-27 | 11,00 | 8.584.665 | 11,17 | 11,00 | 11,11 | 00:00:00 | | 2002-12-30 | 11,15 | 7.131.815 | 11,15 | 10,90 | 10,99 | 00:00:00 | | 2002-12-31 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
